G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.960 | 3.980 | 3.940 | 3.960 | 3.645 | 130,705 |
| 2026-04-20 | 3.960 | 3.980 | 3.920 | 3.960 | 3.645 | 199,401 |
| 2026-04-17 | 3.940 | 3.960 | 3.920 | 3.940 | 3.626 | 167,602 |
| 2026-04-16 | 3.960 | 3.960 | 3.940 | 3.940 | 3.626 | 109,501 |
| 2026-04-10 | 3.940 | 3.960 | 3.920 | 3.960 | 3.645 | 73,500 |
| 2026-04-09 | 3.960 | 3.960 | 3.900 | 3.940 | 3.626 | 160,425 |
| 2026-04-08 | 3.940 | 3.980 | 3.940 | 3.960 | 3.645 | 536,000 |
| 2026-04-07 | 3.980 | 3.980 | 3.900 | 3.960 | 3.645 | 210,700 |
| 2026-04-03 | 3.960 | 3.960 | 3.940 | 3.960 | 3.645 | 81,050 |
| 2026-04-02 | 3.960 | 3.960 | 3.920 | 3.960 | 3.645 | 65,700 |
| 2026-04-01 | 3.900 | 4.000 | 3.900 | 3.940 | 3.626 | 949,300 |
| 2026-03-31 | 3.880 | 3.920 | 3.860 | 3.880 | 3.571 | 186,527 |
| 2026-03-30 | 3.840 | 3.900 | 3.840 | 3.880 | 3.571 | 141,301 |
| 2026-03-27 | 3.860 | 3.880 | 3.840 | 3.860 | 3.553 | 219,501 |
| 2026-03-26 | 3.900 | 3.900 | 3.840 | 3.860 | 3.553 | 262,500 |
| 2026-03-25 | 3.840 | 3.920 | 3.840 | 3.900 | 3.590 | 235,102 |
| 2026-03-24 | 3.860 | 3.880 | 3.840 | 3.860 | 3.553 | 189,329 |
| 2026-03-23 | 3.860 | 3.880 | 3.820 | 3.860 | 3.553 | 414,503 |
| 2026-03-20 | 3.900 | 3.900 | 3.860 | 3.900 | 3.590 | 189,011 |
| 2026-03-19 | 3.960 | 3.960 | 3.840 | 3.880 | 3.571 | 977,871 |
| 2026-03-18 | 3.940 | 4.000 | 3.940 | 3.960 | 3.645 | 185,425 |
| 2026-03-17 | 3.940 | 3.960 | 3.900 | 3.940 | 3.626 | 747,902 |
| 2026-03-16 | 3.900 | 3.940 | 3.880 | 3.940 | 3.626 | 353,505 |
| 2026-03-13 | 3.960 | 3.960 | 3.900 | 3.900 | 3.590 | 366,201 |
| 2026-03-12 | 3.940 | 3.980 | 3.900 | 3.940 | 3.626 | 270,700 |
| 2026-03-11 | 3.960 | 4.000 | 3.940 | 3.940 | 3.626 | 552,970 |
| 2026-03-10 | 3.980 | 3.980 | 3.920 | 3.940 | 3.626 | 576,401 |
| 2026-03-09 | 3.880 | 3.920 | 3.860 | 3.920 | 3.608 | 1,348,201 |
| 2026-03-06 | 3.920 | 4.000 | 3.920 | 3.980 | 3.663 | 458,100 |
| 2026-03-05 | 3.900 | 3.980 | 3.880 | 3.920 | 3.608 | 534,700 |
| 2026-03-04 | 3.900 | 3.900 | 3.720 | 3.860 | 3.553 | 1,678,662 |
| 2026-03-02 | 4.000 | 4.040 | 3.920 | 3.980 | 3.663 | 1,368,417 |
| 2026-02-27 | 4.120 | 4.140 | 4.100 | 4.100 | 3.774 | 818,207 |
| 2026-02-26 | 4.120 | 4.160 | 4.080 | 4.100 | 3.774 | 1,207,908 |
| 2026-02-25 | 4.200 | 4.200 | 4.060 | 4.080 | 3.755 | 3,249,386 |
| 2026-02-24 | 3.780 | 3.880 | 3.760 | 3.860 | 3.553 | 455,620 |
| 2026-02-23 | 3.860 | 3.860 | 3.720 | 3.800 | 3.498 | 430,820 |
| 2026-02-20 | 3.820 | 3.900 | 3.820 | 3.880 | 3.571 | 517,301 |
| 2026-02-19 | 3.720 | 3.900 | 3.720 | 3.880 | 3.571 | 1,215,180 |
| 2026-02-18 | 3.700 | 3.740 | 3.700 | 3.740 | 3.442 | 202,800 |
| 2026-02-17 | 3.700 | 3.700 | 3.640 | 3.700 | 3.406 | 247,901 |
| 2026-02-16 | 3.560 | 3.700 | 3.560 | 3.660 | 3.369 | 814,080 |
| 2026-02-13 | 3.580 | 3.600 | 3.520 | 3.560 | 3.277 | 322,947 |
| 2026-02-12 | 3.500 | 3.580 | 3.500 | 3.560 | 3.277 | 168,800 |
| 2026-02-11 | 3.540 | 3.540 | 3.480 | 3.500 | 3.221 | 102,400 |
| 2026-02-10 | 3.520 | 3.540 | 3.480 | 3.540 | 3.258 | 119,000 |
| 2026-02-09 | 3.500 | 3.520 | 3.460 | 3.520 | 3.240 | 414,801 |
| 2026-02-06 | 3.500 | 3.500 | 3.460 | 3.500 | 3.221 | 70,969 |
| 2026-02-05 | 3.500 | 3.500 | 3.480 | 3.500 | 3.221 | 156,805 |
| 2026-02-04 | 3.480 | 3.500 | 3.480 | 3.500 | 3.221 | 84,100 |
| 2026-02-03 | 3.480 | 3.540 | 3.460 | 3.500 | 3.221 | 305,396 |
| 2026-02-02 | 3.500 | 3.500 | 3.460 | 3.500 | 3.221 | 12,601 |
| 2026-01-30 | 3.500 | 3.520 | 3.480 | 3.520 | 3.240 | 97,403 |
| 2026-01-29 | 3.480 | 3.500 | 3.460 | 3.480 | 3.203 | 26,000 |
| 2026-01-28 | 3.500 | 3.500 | 3.440 | 3.480 | 3.203 | 33,800 |
| 2026-01-27 | 3.500 | 3.500 | 3.420 | 3.420 | 3.148 | 245,401 |
| 2026-01-26 | 3.460 | 3.500 | 3.460 | 3.500 | 3.221 | 37,003 |
| 2026-01-23 | 3.480 | 3.480 | 3.460 | 3.460 | 3.185 | 130,000 |
| 2026-01-22 | 3.460 | 3.480 | 3.440 | 3.460 | 3.185 | 80,700 |
| 2026-01-21 | 3.460 | 3.460 | 3.420 | 3.440 | 3.166 | 123,500 |
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.