G-Able PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.900	2.980	2.900	2.940	2.706	194,300
2025-10-17	2.960	2.980	2.920	2.920	2.688	343,900
2025-10-16	3.000	3.000	2.960	2.960	2.724	183,712
2025-10-15	2.980	3.000	2.980	2.980	2.743	39,900
2025-10-14	3.000	3.020	2.940	3.000	2.761	188,601
2025-10-10	3.000	3.020	3.000	3.000	2.761	105,700
2025-10-09	3.020	3.020	2.980	3.020	2.780	275,016
2025-10-08	3.020	3.020	2.980	3.020	2.780	159,125
2025-10-07	3.020	3.020	2.980	3.000	2.761	61,900
2025-10-06	3.000	3.000	2.980	3.000	2.761	12,209
2025-10-03	3.020	3.060	2.960	3.000	2.761	100,134
2025-10-02	3.020	3.020	3.000	3.020	2.780	122,606
2025-10-01	3.020	3.040	3.000	3.000	2.761	108,733
2025-09-30	3.020	3.040	3.000	3.000	2.761	280,500
2025-09-29	3.020	3.040	3.000	3.020	2.780	103,100
2025-09-26	3.040	3.040	2.960	3.040	2.798	206,500
2025-09-25	3.020	3.040	3.020	3.020	2.780	117,150
2025-09-24	3.020	3.040	3.020	3.040	2.798	55,710
2025-09-23	3.060	3.060	3.020	3.020	2.780	146,028
2025-09-22	3.080	3.080	3.060	3.060	2.816	32,400
2025-09-19	3.040	3.080	3.040	3.060	2.816	93,700
2025-09-18	3.100	3.100	3.040	3.040	2.798	420,300
2025-09-17	3.020	3.120	3.020	3.060	2.816	455,803
2025-09-16	3.020	3.040	3.020	3.040	2.798	397,360
2025-09-15	3.040	3.040	3.020	3.040	2.798	33,800
2025-09-12	3.040	3.040	3.020	3.040	2.798	72,605
2025-09-11	3.000	3.020	3.000	3.020	2.780	96,790
2025-09-10	3.020	3.020	2.980	3.020	2.780	133,807
2025-09-09	3.040	3.060	2.980	3.000	2.761	153,310
2025-09-08	3.000	3.040	3.000	3.020	2.780	118,180
2025-09-05	3.000	3.040	3.000	3.020	2.780	97,449
2025-09-04	3.000	3.040	2.980	2.980	2.743	169,730
2025-09-03	3.000	3.040	3.000	3.000	2.761	65,253
2025-09-02	2.980	3.000	2.960	3.000	2.761	167,521
2025-09-01	2.980	3.000	2.980	2.980	2.743	62,700
2025-08-29	2.960	3.000	2.960	3.000	2.761	98,200
2025-08-28	3.000	3.000	2.980	2.980	2.743	310,200
2025-08-27	3.020	3.020	2.980	3.000	2.761	287,500
2025-08-26	2.940	3.060	2.940	3.000	2.761	1,302,520
2025-08-25	2.960	2.980	2.920	2.940	2.706	297,602
2025-08-22	2.920	2.940	2.920	2.940	2.706	24,700
2025-08-21	2.940	2.940	2.920	2.920	2.688	139,420
2025-08-20	2.920	2.940	2.920	2.940	2.706	86,000
2025-08-19	2.940	2.940	2.900	2.920	2.688	66,940
2025-08-18	2.900	2.940	2.900	2.900	2.669	486,251
2025-08-15	2.920	2.960	2.880	2.900	2.669	1,603,720
2025-08-14	2.960	2.960	2.900	2.940	2.706	113,500
2025-08-13	3.000	3.000	2.920	2.940	2.706	357,217
2025-08-08	3.020	3.020	2.960	3.000	2.761	226,172
2025-08-07	2.960	3.020	2.940	3.000	2.761	850,602
2025-08-06	2.940	2.940	2.900	2.920	2.688	254,400
2025-08-05	2.860	2.960	2.800	2.920	2.688	481,701
2025-08-04	2.800	2.900	2.800	2.840	2.614	297,601
2025-08-01	2.800	2.820	2.800	2.800	2.577	88,301
2025-07-31	2.820	2.840	2.800	2.800	2.577	114,400
2025-07-30	2.820	2.840	2.800	2.820	2.596	70,700
2025-07-29	2.800	2.820	2.760	2.820	2.596	115,700
2025-07-25	2.720	2.800	2.720	2.800	2.577	46,600
2025-07-24	2.800	2.800	2.700	2.740	2.522	699,409
2025-07-23	2.840	2.840	2.800	2.820	2.596	156,300

← NewerPage 5 of 14 · 838 trading daysOlder →

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.