G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.220 | 4.240 | 4.160 | 4.200 | 3.361 | 465,800 |
| 2024-01-25 | 4.140 | 4.200 | 4.100 | 4.200 | 3.361 | 446,329 |
| 2024-01-24 | 4.060 | 4.140 | 4.020 | 4.120 | 3.297 | 461,430 |
| 2024-01-23 | 4.080 | 4.080 | 4.000 | 4.020 | 3.217 | 714,064 |
| 2024-01-22 | 4.100 | 4.120 | 4.040 | 4.060 | 3.249 | 1,214,128 |
| 2024-01-19 | 4.140 | 4.160 | 4.080 | 4.100 | 3.281 | 1,039,300 |
| 2024-01-18 | 4.200 | 4.220 | 4.120 | 4.120 | 3.297 | 1,553,098 |
| 2024-01-17 | 4.340 | 4.340 | 4.160 | 4.200 | 3.361 | 2,487,403 |
| 2024-01-16 | 4.440 | 4.440 | 4.300 | 4.340 | 3.473 | 2,584,319 |
| 2024-01-15 | 4.500 | 4.520 | 4.440 | 4.440 | 3.553 | 937,400 |
| 2024-01-12 | 4.420 | 4.480 | 4.420 | 4.440 | 3.553 | 536,402 |
| 2024-01-11 | 4.540 | 4.560 | 4.380 | 4.400 | 3.521 | 1,318,500 |
| 2024-01-10 | 4.780 | 4.780 | 4.480 | 4.540 | 3.633 | 3,593,042 |
| 2024-01-09 | 4.740 | 4.880 | 4.740 | 4.760 | 3.809 | 7,547,991 |
| 2024-01-08 | 4.760 | 4.820 | 4.680 | 4.720 | 3.777 | 4,922,520 |
| 2024-01-05 | 4.560 | 4.840 | 4.520 | 4.760 | 3.809 | 13,346,100 |
| 2024-01-04 | 4.520 | 4.560 | 4.480 | 4.560 | 3.649 | 612,121 |
| 2024-01-03 | 4.460 | 4.620 | 4.460 | 4.540 | 3.633 | 3,046,502 |
| 2024-01-02 | 4.400 | 4.480 | 4.400 | 4.440 | 3.553 | 436,400 |
| 2023-12-28 | 4.380 | 4.440 | 4.340 | 4.380 | 3.505 | 944,101 |
| 2023-12-27 | 4.480 | 4.500 | 4.380 | 4.380 | 3.505 | 1,160,500 |
| 2023-12-26 | 4.560 | 4.600 | 4.440 | 4.460 | 3.569 | 3,054,802 |
| 2023-12-25 | 4.460 | 4.580 | 4.400 | 4.520 | 3.617 | 5,288,083 |
| 2023-12-22 | 4.480 | 4.480 | 4.380 | 4.460 | 3.569 | 2,074,503 |
| 2023-12-21 | 4.160 | 4.480 | 4.160 | 4.480 | 3.585 | 5,565,397 |
| 2023-12-20 | 4.220 | 4.300 | 4.160 | 4.180 | 3.345 | 1,259,115 |
| 2023-12-19 | 4.120 | 4.240 | 4.100 | 4.180 | 3.345 | 640,509 |
| 2023-12-18 | 4.040 | 4.180 | 4.000 | 4.100 | 3.281 | 417,300 |
| 2023-12-15 | 4.020 | 4.100 | 3.980 | 4.020 | 3.217 | 564,200 |
| 2023-12-14 | 3.940 | 4.000 | 3.940 | 4.000 | 3.201 | 1,253,311 |
| 2023-12-13 | 4.000 | 4.020 | 3.900 | 3.900 | 3.121 | 764,440 |
| 2023-12-12 | 4.120 | 4.120 | 4.020 | 4.040 | 3.233 | 324,215 |
| 2023-12-08 | 4.160 | 4.180 | 4.080 | 4.120 | 3.297 | 265,880 |
| 2023-12-07 | 4.240 | 4.240 | 4.140 | 4.140 | 3.313 | 118,871 |
| 2023-12-06 | 4.160 | 4.240 | 4.160 | 4.200 | 3.361 | 122,620 |
| 2023-12-04 | 4.140 | 4.200 | 4.120 | 4.120 | 3.297 | 111,901 |
| 2023-12-01 | 4.100 | 4.180 | 4.100 | 4.120 | 3.297 | 165,311 |
| 2023-11-30 | 4.180 | 4.200 | 4.080 | 4.100 | 3.281 | 1,261,926 |
| 2023-11-29 | 4.320 | 4.320 | 4.160 | 4.160 | 3.329 | 882,491 |
| 2023-11-28 | 4.260 | 4.340 | 4.220 | 4.320 | 3.457 | 520,700 |
| 2023-11-27 | 4.280 | 4.300 | 4.160 | 4.220 | 3.377 | 289,401 |
| 2023-11-24 | 4.320 | 4.380 | 4.180 | 4.200 | 3.361 | 535,100 |
| 2023-11-23 | 4.360 | 4.360 | 4.280 | 4.280 | 3.425 | 503,800 |
| 2023-11-22 | 4.400 | 4.420 | 4.340 | 4.360 | 3.489 | 791,800 |
| 2023-11-21 | 4.300 | 4.420 | 4.300 | 4.340 | 3.473 | 1,275,277 |
| 2023-11-20 | 4.280 | 4.360 | 4.240 | 4.300 | 3.441 | 391,507 |
| 2023-11-17 | 4.240 | 4.320 | 4.240 | 4.280 | 3.425 | 686,824 |
| 2023-11-16 | 4.260 | 4.320 | 4.220 | 4.260 | 3.409 | 1,761,301 |
| 2023-11-15 | 4.040 | 4.240 | 4.040 | 4.180 | 3.345 | 1,207,300 |
| 2023-11-14 | 4.000 | 4.020 | 3.980 | 4.000 | 3.201 | 225,850 |
| 2023-11-13 | 4.080 | 4.080 | 3.940 | 3.980 | 3.185 | 526,210 |
| 2023-11-10 | 4.160 | 4.160 | 4.060 | 4.060 | 3.249 | 407,900 |
| 2023-11-09 | 4.260 | 4.260 | 4.100 | 4.140 | 3.313 | 695,400 |
| 2023-11-08 | 4.200 | 4.280 | 4.180 | 4.200 | 3.361 | 620,998 |
| 2023-11-07 | 4.240 | 4.300 | 4.180 | 4.180 | 3.345 | 497,120 |
| 2023-11-06 | 4.320 | 4.360 | 4.240 | 4.300 | 3.441 | 578,000 |
| 2023-11-03 | 4.180 | 4.320 | 4.160 | 4.280 | 3.425 | 1,182,108 |
| 2023-11-02 | 4.020 | 4.180 | 4.020 | 4.160 | 3.329 | 1,159,340 |
| 2023-11-01 | 3.840 | 4.000 | 3.840 | 3.980 | 3.185 | 803,560 |
| 2023-10-31 | 3.980 | 4.040 | 3.820 | 3.820 | 3.057 | 1,965,075 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.3200 THB |
| 2025-04-30 | 0.2703 THB |
| 2024-05-10 | 0.2890 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.