G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.460 | 3.480 | 3.440 | 3.440 | 3.166 | 118,200 |
| 2026-01-19 | 3.420 | 3.440 | 3.400 | 3.420 | 3.148 | 154,500 |
| 2026-01-16 | 3.420 | 3.420 | 3.380 | 3.420 | 3.148 | 69,902 |
| 2026-01-15 | 3.420 | 3.440 | 3.400 | 3.420 | 3.148 | 54,305 |
| 2026-01-14 | 3.360 | 3.420 | 3.360 | 3.420 | 3.148 | 8,120 |
| 2026-01-13 | 3.400 | 3.440 | 3.360 | 3.380 | 3.111 | 147,010 |
| 2026-01-12 | 3.380 | 3.400 | 3.340 | 3.400 | 3.129 | 144,600 |
| 2026-01-09 | 3.360 | 3.420 | 3.360 | 3.380 | 3.111 | 147,155 |
| 2026-01-08 | 3.400 | 3.420 | 3.360 | 3.360 | 3.093 | 208,401 |
| 2026-01-07 | 3.380 | 3.460 | 3.380 | 3.420 | 3.148 | 102,702 |
| 2026-01-06 | 3.440 | 3.440 | 3.400 | 3.420 | 3.148 | 106,900 |
| 2026-01-05 | 3.380 | 3.460 | 3.360 | 3.440 | 3.166 | 42,300 |
| 2025-12-30 | 3.400 | 3.440 | 3.400 | 3.420 | 3.148 | 152,702 |
| 2025-12-29 | 3.400 | 3.400 | 3.360 | 3.400 | 3.129 | 61,200 |
| 2025-12-26 | 3.380 | 3.420 | 3.340 | 3.340 | 3.074 | 122,603 |
| 2025-12-25 | 3.380 | 3.380 | 3.320 | 3.360 | 3.093 | 124,400 |
| 2025-12-24 | 3.380 | 3.380 | 3.320 | 3.380 | 3.111 | 23,981 |
| 2025-12-23 | 3.380 | 3.380 | 3.320 | 3.380 | 3.111 | 59,100 |
| 2025-12-22 | 3.340 | 3.380 | 3.340 | 3.360 | 3.093 | 120,839 |
| 2025-12-19 | 3.300 | 3.380 | 3.300 | 3.320 | 3.056 | 138,435 |
| 2025-12-18 | 3.400 | 3.400 | 3.300 | 3.300 | 3.037 | 276,100 |
| 2025-12-17 | 3.400 | 3.420 | 3.380 | 3.400 | 3.129 | 67,300 |
| 2025-12-16 | 3.360 | 3.420 | 3.360 | 3.400 | 3.129 | 23,218 |
| 2025-12-15 | 3.500 | 3.500 | 3.360 | 3.360 | 3.093 | 281,700 |
| 2025-12-12 | 3.540 | 3.540 | 3.440 | 3.480 | 3.203 | 264,100 |
| 2025-12-11 | 3.500 | 3.540 | 3.440 | 3.520 | 3.240 | 814,415 |
| 2025-12-09 | 3.300 | 3.500 | 3.300 | 3.500 | 3.221 | 1,435,526 |
| 2025-12-08 | 3.220 | 3.280 | 3.220 | 3.280 | 3.019 | 285,109 |
| 2025-12-04 | 3.200 | 3.240 | 3.180 | 3.220 | 2.964 | 116,901 |
| 2025-12-03 | 3.220 | 3.240 | 3.180 | 3.220 | 2.964 | 99,104 |
| 2025-12-02 | 3.160 | 3.240 | 3.160 | 3.200 | 2.945 | 152,915 |
| 2025-12-01 | 3.180 | 3.180 | 3.140 | 3.180 | 2.927 | 61,600 |
| 2025-11-28 | 3.180 | 3.180 | 3.140 | 3.180 | 2.927 | 22,800 |
| 2025-11-27 | 3.200 | 3.200 | 3.160 | 3.180 | 2.927 | 3,600 |
| 2025-11-26 | 3.180 | 3.180 | 3.160 | 3.180 | 2.927 | 25,800 |
| 2025-11-25 | 3.160 | 3.180 | 3.160 | 3.180 | 2.927 | 30,000 |
| 2025-11-24 | 3.140 | 3.180 | 3.140 | 3.180 | 2.927 | 33,200 |
| 2025-11-21 | 3.180 | 3.180 | 3.140 | 3.140 | 2.890 | 210,800 |
| 2025-11-20 | 3.200 | 3.200 | 3.160 | 3.180 | 2.927 | 154,000 |
| 2025-11-19 | 3.160 | 3.200 | 3.160 | 3.180 | 2.927 | 173,101 |
| 2025-11-18 | 3.180 | 3.180 | 3.140 | 3.140 | 2.890 | 128,931 |
| 2025-11-17 | 3.140 | 3.180 | 3.140 | 3.180 | 2.927 | 283,627 |
| 2025-11-14 | 3.180 | 3.200 | 3.060 | 3.120 | 2.872 | 1,989,392 |
| 2025-11-13 | 2.960 | 2.980 | 2.960 | 2.980 | 2.743 | 38,000 |
| 2025-11-12 | 2.980 | 2.980 | 2.940 | 2.980 | 2.743 | 100,404 |
| 2025-11-11 | 2.960 | 2.980 | 2.940 | 2.980 | 2.743 | 210,600 |
| 2025-11-10 | 2.960 | 2.980 | 2.920 | 2.960 | 2.724 | 121,200 |
| 2025-11-07 | 2.940 | 2.960 | 2.920 | 2.960 | 2.724 | 120,101 |
| 2025-11-06 | 2.960 | 2.960 | 2.900 | 2.900 | 2.669 | 231,800 |
| 2025-11-05 | 2.900 | 2.920 | 2.880 | 2.920 | 2.688 | 59,500 |
| 2025-11-04 | 2.920 | 2.920 | 2.880 | 2.900 | 2.669 | 48,100 |
| 2025-11-03 | 2.920 | 2.920 | 2.900 | 2.900 | 2.669 | 68,800 |
| 2025-10-31 | 2.920 | 2.920 | 2.880 | 2.880 | 2.651 | 260,710 |
| 2025-10-30 | 2.940 | 2.960 | 2.920 | 2.920 | 2.688 | 87,100 |
| 2025-10-29 | 2.960 | 2.960 | 2.940 | 2.940 | 2.706 | 104,616 |
| 2025-10-28 | 2.960 | 2.960 | 2.940 | 2.960 | 2.724 | 86,704 |
| 2025-10-27 | 2.940 | 2.980 | 2.940 | 2.960 | 2.724 | 47,508 |
| 2025-10-24 | 2.920 | 2.960 | 2.920 | 2.940 | 2.706 | 46,700 |
| 2025-10-22 | 2.940 | 2.960 | 2.940 | 2.960 | 2.724 | 37,808 |
| 2025-10-21 | 2.960 | 2.980 | 2.920 | 2.960 | 2.724 | 299,706 |
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.