G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4.940 | 4.940 | 4.840 | 4.840 | 3.873 | 1,510,485 |
| 2023-07-31 | 4.940 | 4.960 | 4.880 | 4.940 | 3.953 | 706,809 |
| 2023-07-27 | 4.840 | 4.960 | 4.820 | 4.900 | 3.921 | 900,415 |
| 2023-07-26 | 4.880 | 4.880 | 4.820 | 4.840 | 3.873 | 1,067,857 |
| 2023-07-25 | 4.900 | 4.960 | 4.800 | 4.880 | 3.905 | 3,847,003 |
| 2023-07-24 | 4.940 | 4.940 | 4.840 | 4.880 | 3.905 | 2,236,757 |
| 2023-07-21 | 4.980 | 4.980 | 4.840 | 4.940 | 3.953 | 4,035,615 |
| 2023-07-20 | 4.960 | 5.000 | 4.880 | 4.960 | 3.969 | 2,199,050 |
| 2023-07-19 | 5.000 | 5.050 | 4.960 | 4.980 | 3.985 | 4,156,200 |
| 2023-07-18 | 5.000 | 5.050 | 4.980 | 5.000 | 4.001 | 1,108,651 |
| 2023-07-17 | 5.000 | 5.050 | 4.960 | 5.050 | 4.041 | 1,937,602 |
| 2023-07-14 | 4.940 | 5.000 | 4.940 | 5.000 | 4.001 | 1,524,500 |
| 2023-07-13 | 4.900 | 4.920 | 4.840 | 4.900 | 3.921 | 882,031 |
| 2023-07-12 | 5.000 | 5.000 | 4.800 | 4.840 | 3.873 | 3,239,039 |
| 2023-07-11 | 5.000 | 5.050 | 4.920 | 4.960 | 3.969 | 2,139,340 |
| 2023-07-10 | 5.000 | 5.000 | 4.960 | 4.960 | 3.969 | 1,290,105 |
| 2023-07-07 | 4.960 | 5.050 | 4.940 | 4.980 | 3.985 | 1,491,101 |
| 2023-07-06 | 5.100 | 5.100 | 4.960 | 4.980 | 3.985 | 2,920,855 |
| 2023-07-05 | 5.200 | 5.200 | 5.050 | 5.100 | 4.081 | 1,352,703 |
| 2023-07-04 | 5.050 | 5.250 | 5.050 | 5.200 | 4.161 | 2,227,625 |
| 2023-07-03 | 5.100 | 5.150 | 5.050 | 5.100 | 4.081 | 2,864,400 |
| 2023-06-30 | 5.050 | 5.150 | 5.050 | 5.050 | 4.041 | 1,332,503 |
| 2023-06-29 | 4.880 | 5.100 | 4.880 | 5.050 | 4.041 | 2,751,660 |
| 2023-06-28 | 5.050 | 5.100 | 4.840 | 4.880 | 3.905 | 3,544,048 |
| 2023-06-27 | 4.940 | 5.150 | 4.940 | 5.000 | 4.001 | 3,469,870 |
| 2023-06-26 | 5.100 | 5.150 | 4.880 | 4.960 | 3.969 | 5,547,503 |
| 2023-06-23 | 5.200 | 5.200 | 5.050 | 5.050 | 4.041 | 3,935,460 |
| 2023-06-22 | 5.200 | 5.250 | 5.100 | 5.200 | 4.161 | 4,399,087 |
| 2023-06-21 | 5.200 | 5.250 | 5.150 | 5.150 | 4.121 | 4,899,048 |
| 2023-06-20 | 5.150 | 5.150 | 5.000 | 5.000 | 4.001 | 4,685,385 |
| 2023-06-19 | 5.150 | 5.200 | 5.100 | 5.150 | 4.121 | 4,231,400 |
| 2023-06-16 | 5.350 | 5.350 | 5.100 | 5.200 | 4.161 | 7,437,633 |
| 2023-06-15 | 5.500 | 5.550 | 5.250 | 5.250 | 4.201 | 8,411,267 |
| 2023-06-14 | 5.550 | 5.600 | 5.450 | 5.500 | 4.401 | 4,980,250 |
| 2023-06-13 | 5.550 | 5.600 | 5.500 | 5.550 | 4.441 | 4,686,784 |
| 2023-06-12 | 5.500 | 5.600 | 5.450 | 5.500 | 4.401 | 6,822,824 |
| 2023-06-09 | 5.550 | 5.600 | 5.400 | 5.450 | 4.361 | 12,049,360 |
| 2023-06-08 | 5.600 | 5.600 | 5.400 | 5.500 | 4.401 | 12,988,570 |
| 2023-06-07 | 5.750 | 5.750 | 5.600 | 5.600 | 4.481 | 7,582,420 |
| 2023-06-06 | 5.800 | 6.000 | 5.650 | 5.700 | 4.561 | 11,773,910 |
| 2023-06-02 | 5.700 | 5.800 | 5.650 | 5.800 | 4.641 | 5,236,656 |
| 2023-06-01 | 5.750 | 5.850 | 5.550 | 5.650 | 4.521 | 8,162,606 |
| 2023-05-31 | 5.650 | 5.850 | 5.600 | 5.750 | 4.601 | 13,924,310 |
| 2023-05-30 | 5.500 | 5.750 | 5.400 | 5.650 | 4.521 | 16,224,830 |
| 2023-05-29 | 5.800 | 5.950 | 5.350 | 5.500 | 4.401 | 20,432,881 |
| 2023-05-26 | 6.050 | 6.100 | 5.650 | 5.700 | 4.561 | 18,779,311 |
| 2023-05-25 | 5.600 | 6.000 | 5.500 | 6.000 | 4.801 | 28,580,289 |
| 2023-05-24 | 5.100 | 5.650 | 5.050 | 5.550 | 4.441 | 24,148,539 |
| 2023-05-23 | 4.940 | 5.200 | 4.940 | 5.200 | 4.161 | 14,485,980 |
| 2023-05-22 | 4.860 | 4.960 | 4.820 | 4.900 | 3.921 | 7,887,764 |
| 2023-05-19 | 4.860 | 4.900 | 4.800 | 4.840 | 3.873 | 7,607,528 |
| 2023-05-18 | 5.000 | 5.100 | 4.820 | 4.820 | 3.857 | 17,084,211 |
| 2023-05-17 | 5.400 | 5.450 | 4.900 | 4.940 | 3.953 | 14,273,930 |
| 2023-05-16 | 5.400 | 5.600 | 5.350 | 5.400 | 4.321 | 11,845,940 |
| 2023-05-15 | 6.000 | 6.050 | 5.150 | 5.200 | 4.161 | 22,188,881 |
| 2023-05-12 | 6.100 | 6.100 | 5.850 | 5.850 | 4.681 | 16,317,800 |
| 2023-05-11 | 6.300 | 6.350 | 6.050 | 6.050 | 4.841 | 35,468,246 |
| 2023-05-10 | 5.900 | 6.250 | 5.850 | 6.250 | 5.001 | 84,644,109 |
| 2023-05-09 | 7.300 | 7.600 | 6.000 | 6.000 | 4.801 | 336,621,594 |
← NewerPage 14 of 14 · 839 trading days
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.