G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.080 | 4.080 | 3.980 | 4.020 | 3.217 | 877,322 |
| 2023-10-27 | 4.100 | 4.140 | 3.980 | 4.060 | 3.249 | 2,020,500 |
| 2023-10-26 | 4.280 | 4.320 | 4.100 | 4.100 | 3.281 | 1,806,125 |
| 2023-10-25 | 4.320 | 4.400 | 4.260 | 4.300 | 3.441 | 861,218 |
| 2023-10-24 | 4.320 | 4.340 | 4.260 | 4.280 | 3.425 | 1,404,236 |
| 2023-10-20 | 4.460 | 4.460 | 4.340 | 4.340 | 3.473 | 2,492,010 |
| 2023-10-19 | 4.480 | 4.500 | 4.440 | 4.440 | 3.553 | 1,106,330 |
| 2023-10-18 | 4.560 | 4.560 | 4.440 | 4.440 | 3.553 | 1,013,413 |
| 2023-10-17 | 4.480 | 4.580 | 4.480 | 4.520 | 3.617 | 621,400 |
| 2023-10-16 | 4.600 | 4.600 | 4.440 | 4.460 | 3.569 | 2,219,700 |
| 2023-10-12 | 4.700 | 4.740 | 4.620 | 4.620 | 3.697 | 1,071,402 |
| 2023-10-11 | 4.560 | 4.720 | 4.560 | 4.680 | 3.745 | 952,212 |
| 2023-10-10 | 4.540 | 4.620 | 4.520 | 4.540 | 3.633 | 1,758,900 |
| 2023-10-09 | 4.560 | 4.580 | 4.480 | 4.500 | 3.601 | 3,749,102 |
| 2023-10-06 | 4.660 | 4.720 | 4.580 | 4.580 | 3.665 | 2,565,907 |
| 2023-10-05 | 4.700 | 4.760 | 4.620 | 4.620 | 3.697 | 3,034,500 |
| 2023-10-04 | 4.640 | 4.780 | 4.620 | 4.680 | 3.745 | 2,998,339 |
| 2023-10-03 | 4.800 | 4.800 | 4.680 | 4.700 | 3.761 | 3,016,501 |
| 2023-10-02 | 4.940 | 4.940 | 4.800 | 4.800 | 3.841 | 4,436,905 |
| 2023-09-29 | 4.900 | 5.000 | 4.880 | 4.880 | 3.905 | 3,344,200 |
| 2023-09-28 | 5.000 | 5.100 | 4.860 | 4.860 | 3.889 | 5,243,089 |
| 2023-09-27 | 5.000 | 5.100 | 4.860 | 5.050 | 4.041 | 8,992,212 |
| 2023-09-26 | 5.300 | 5.500 | 5.000 | 5.000 | 4.001 | 10,333,060 |
| 2023-09-25 | 5.300 | 5.450 | 5.200 | 5.300 | 4.241 | 4,313,208 |
| 2023-09-22 | 5.400 | 5.400 | 5.150 | 5.300 | 4.241 | 6,646,332 |
| 2023-09-21 | 5.300 | 5.450 | 5.250 | 5.350 | 4.281 | 7,941,733 |
| 2023-09-20 | 5.300 | 5.500 | 5.100 | 5.400 | 4.321 | 28,557,000 |
| 2023-09-19 | 4.860 | 5.350 | 4.840 | 5.250 | 4.201 | 12,756,300 |
| 2023-09-18 | 4.960 | 4.960 | 4.840 | 4.840 | 3.873 | 3,490,435 |
| 2023-09-15 | 5.000 | 5.150 | 5.000 | 5.000 | 4.001 | 10,346,520 |
| 2023-09-14 | 4.740 | 5.050 | 4.720 | 5.050 | 4.041 | 5,111,810 |
| 2023-09-13 | 4.900 | 4.900 | 4.680 | 4.700 | 3.761 | 4,241,893 |
| 2023-09-12 | 4.880 | 4.940 | 4.860 | 4.900 | 3.921 | 928,102 |
| 2023-09-11 | 4.940 | 4.980 | 4.860 | 4.880 | 3.905 | 3,084,034 |
| 2023-09-08 | 4.960 | 5.050 | 4.940 | 4.940 | 3.953 | 2,801,347 |
| 2023-09-07 | 4.900 | 4.980 | 4.880 | 4.940 | 3.953 | 903,325 |
| 2023-09-06 | 5.000 | 5.000 | 4.860 | 4.900 | 3.921 | 3,859,902 |
| 2023-09-05 | 4.940 | 5.050 | 4.940 | 4.980 | 3.985 | 1,706,082 |
| 2023-09-04 | 5.050 | 5.100 | 4.920 | 4.920 | 3.937 | 4,344,811 |
| 2023-09-01 | 5.150 | 5.300 | 5.000 | 5.050 | 4.041 | 9,519,594 |
| 2023-08-31 | 5.100 | 5.200 | 5.000 | 5.100 | 4.081 | 11,068,720 |
| 2023-08-30 | 5.050 | 5.150 | 5.050 | 5.050 | 4.041 | 4,135,314 |
| 2023-08-29 | 5.000 | 5.100 | 4.960 | 5.050 | 4.041 | 8,619,684 |
| 2023-08-28 | 5.000 | 5.100 | 4.920 | 4.980 | 3.985 | 10,877,050 |
| 2023-08-25 | 4.900 | 4.960 | 4.880 | 4.960 | 3.969 | 2,937,102 |
| 2023-08-24 | 4.640 | 5.050 | 4.640 | 4.960 | 3.969 | 16,100,090 |
| 2023-08-23 | 4.640 | 4.680 | 4.600 | 4.620 | 3.697 | 1,462,732 |
| 2023-08-22 | 4.500 | 4.660 | 4.500 | 4.620 | 3.697 | 2,942,881 |
| 2023-08-21 | 4.480 | 4.540 | 4.460 | 4.520 | 3.617 | 717,682 |
| 2023-08-18 | 4.540 | 4.560 | 4.480 | 4.500 | 3.601 | 988,219 |
| 2023-08-17 | 4.500 | 4.580 | 4.460 | 4.540 | 3.633 | 1,801,710 |
| 2023-08-16 | 4.540 | 4.540 | 4.400 | 4.480 | 3.585 | 1,719,180 |
| 2023-08-15 | 4.600 | 4.620 | 4.520 | 4.560 | 3.649 | 951,364 |
| 2023-08-11 | 4.520 | 4.640 | 4.480 | 4.580 | 3.665 | 2,944,188 |
| 2023-08-10 | 4.520 | 4.560 | 4.460 | 4.520 | 3.617 | 1,055,349 |
| 2023-08-09 | 4.520 | 4.560 | 4.460 | 4.500 | 3.601 | 2,135,901 |
| 2023-08-08 | 4.560 | 4.580 | 4.460 | 4.500 | 3.601 | 1,221,306 |
| 2023-08-07 | 4.540 | 4.580 | 4.500 | 4.540 | 3.633 | 2,329,241 |
| 2023-08-04 | 4.440 | 4.540 | 4.380 | 4.520 | 3.617 | 4,413,668 |
| 2023-08-03 | 4.820 | 4.860 | 4.360 | 4.400 | 3.521 | 16,317,700 |
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.