G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.260 | 4.340 | 4.260 | 4.300 | 4.300 | 456,204 |
| 2026-07-17 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 217,000 |
| 2026-07-16 | 4.260 | 4.320 | 4.240 | 4.320 | 4.320 | 276,927 |
| 2026-07-15 | 4.280 | 4.340 | 4.180 | 4.240 | 4.240 | 1,279,407 |
| 2026-07-14 | 4.180 | 4.440 | 4.140 | 4.320 | 4.320 | 4,782,003 |
| 2026-07-13 | 4.040 | 4.180 | 4.040 | 4.140 | 4.140 | 1,222,619 |
| 2026-07-10 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 358,633 |
| 2026-07-09 | 3.980 | 4.040 | 3.980 | 4.020 | 4.020 | 786,002 |
| 2026-07-08 | 4.020 | 4.040 | 3.940 | 3.980 | 3.980 | 1,015,312 |
| 2026-07-07 | 4.020 | 4.080 | 4.000 | 4.020 | 4.020 | 618,601 |
| 2026-07-06 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 373,000 |
| 2026-07-03 | 3.960 | 4.040 | 3.960 | 4.020 | 4.020 | 758,926 |
| 2026-07-02 | 3.920 | 4.060 | 3.920 | 4.060 | 4.060 | 1,719,100 |
| 2026-07-01 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 301,100 |
| 2026-06-30 | 3.920 | 3.940 | 3.900 | 3.920 | 3.920 | 1,358,600 |
| 2026-06-29 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 379,763 |
| 2026-06-26 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 419,521 |
| 2026-06-25 | 3.900 | 3.940 | 3.860 | 3.920 | 3.920 | 859,858 |
| 2026-06-24 | 3.880 | 3.940 | 3.880 | 3.900 | 3.900 | 306,040 |
| 2026-06-23 | 3.940 | 3.980 | 3.820 | 3.880 | 3.880 | 665,802 |
| 2026-06-22 | 3.940 | 3.980 | 3.940 | 3.960 | 3.960 | 145,162 |
| 2026-06-19 | 3.980 | 4.000 | 3.940 | 3.960 | 3.960 | 332,541 |
| 2026-06-18 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 228,308 |
| 2026-06-17 | 4.020 | 4.060 | 3.980 | 4.000 | 4.000 | 531,335 |
| 2026-06-16 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 117,901 |
| 2026-06-15 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 497,381 |
| 2026-06-12 | 3.940 | 3.980 | 3.940 | 3.960 | 3.960 | 193,201 |
| 2026-06-11 | 3.960 | 3.980 | 3.920 | 3.920 | 3.920 | 266,500 |
| 2026-06-10 | 4.000 | 4.040 | 3.940 | 3.940 | 3.940 | 308,802 |
| 2026-06-09 | 4.000 | 4.060 | 3.980 | 3.980 | 3.980 | 868,361 |
| 2026-06-08 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 463,000 |
| 2026-06-05 | 4.060 | 4.060 | 3.900 | 4.000 | 4.000 | 3,035,176 |
| 2026-06-04 | 4.200 | 4.200 | 4.020 | 4.060 | 4.060 | 1,253,155 |
| 2026-06-02 | 4.260 | 4.260 | 4.160 | 4.200 | 4.200 | 597,907 |
| 2026-05-29 | 4.320 | 4.360 | 4.220 | 4.240 | 4.240 | 780,204 |
| 2026-05-28 | 4.200 | 4.360 | 4.080 | 4.340 | 4.340 | 1,241,509 |
| 2026-05-27 | 4.000 | 4.260 | 4.000 | 4.200 | 4.200 | 4,371,300 |
| 2026-05-26 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 820,900 |
| 2026-05-25 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 395,399 |
| 2026-05-22 | 3.920 | 4.020 | 3.880 | 3.940 | 3.940 | 1,029,461 |
| 2026-05-21 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 318,100 |
| 2026-05-20 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 109,900 |
| 2026-05-19 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 88,900 |
| 2026-05-18 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 249,000 |
| 2026-05-15 | 3.860 | 3.860 | 3.800 | 3.860 | 3.860 | 369,550 |
| 2026-05-14 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 344,299 |
| 2026-05-13 | 3.920 | 3.940 | 3.820 | 3.820 | 3.820 | 699,953 |
| 2026-05-12 | 3.880 | 3.900 | 3.780 | 3.820 | 3.820 | 347,301 |
| 2026-05-11 | 3.720 | 3.920 | 3.720 | 3.840 | 3.840 | 858,202 |
| 2026-05-08 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 196,810 |
| 2026-05-07 | 3.680 | 3.740 | 3.680 | 3.720 | 3.720 | 301,100 |
| 2026-05-06 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 580,100 |
| 2026-05-05 | 3.700 | 3.720 | 3.660 | 3.720 | 3.720 | 475,704 |
| 2026-04-30 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 1,298,118 |
| 2026-04-29 | 3.960 | 4.020 | 3.960 | 4.020 | 3.700 | 1,896,900 |
| 2026-04-28 | 3.980 | 3.980 | 3.940 | 3.960 | 3.645 | 409,141 |
| 2026-04-27 | 3.980 | 3.980 | 3.940 | 3.940 | 3.626 | 182,402 |
| 2026-04-24 | 3.940 | 3.960 | 3.940 | 3.960 | 3.645 | 75,810 |
| 2026-04-23 | 3.980 | 3.980 | 3.940 | 3.940 | 3.626 | 214,101 |
| 2026-04-22 | 3.980 | 3.980 | 3.960 | 3.960 | 3.645 | 135,659 |
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.