G-Able PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.840	2.840	2.800	2.820	2.596	156,300
2025-07-22	2.860	2.880	2.780	2.800	2.577	180,600
2025-07-21	2.860	2.900	2.820	2.880	2.651	185,200
2025-07-18	2.840	2.880	2.840	2.880	2.651	29,210
2025-07-17	2.880	2.880	2.820	2.860	2.632	135,710
2025-07-16	2.800	2.880	2.800	2.860	2.632	182,202
2025-07-15	2.800	2.860	2.800	2.800	2.577	182,330
2025-07-14	2.860	2.860	2.780	2.840	2.614	96,200
2025-07-11	2.800	2.820	2.780	2.820	2.596	51,900
2025-07-09	2.820	2.820	2.780	2.800	2.577	61,010
2025-07-08	2.780	2.820	2.740	2.820	2.596	91,100
2025-07-07	2.800	2.880	2.760	2.800	2.577	61,700
2025-07-04	2.860	2.860	2.780	2.820	2.596	117,811
2025-07-03	2.740	2.920	2.720	2.820	2.596	272,900
2025-07-02	2.700	2.740	2.680	2.740	2.522	169,503
2025-07-01	2.700	2.740	2.680	2.720	2.504	38,900
2025-06-30	2.780	2.780	2.660	2.700	2.485	127,621
2025-06-27	2.760	2.800	2.740	2.780	2.559	29,053
2025-06-26	2.740	2.820	2.720	2.760	2.540	75,600
2025-06-25	2.700	2.760	2.700	2.700	2.485	199,004
2025-06-24	2.760	2.800	2.720	2.740	2.522	156,402
2025-06-23	2.780	2.780	2.700	2.760	2.540	242,100
2025-06-20	2.880	2.880	2.760	2.820	2.596	78,400
2025-06-19	2.860	2.900	2.760	2.820	2.596	226,730
2025-06-18	2.840	2.940	2.840	2.860	2.632	76,100
2025-06-17	2.880	2.880	2.860	2.880	2.651	18,104
2025-06-16	2.880	2.920	2.800	2.880	2.651	126,200
2025-06-13	2.900	2.920	2.840	2.880	2.651	126,101
2025-06-12	2.980	2.980	2.860	2.900	2.669	333,800
2025-06-11	2.980	3.000	2.940	2.980	2.743	69,880
2025-06-10	2.980	3.000	2.960	2.980	2.743	15,015
2025-06-09	2.980	3.020	2.960	2.980	2.743	498,321
2025-06-06	3.000	3.000	2.960	2.980	2.743	128,400
2025-06-05	2.960	2.980	2.960	2.980	2.743	58,501
2025-06-04	3.020	3.020	2.920	2.960	2.724	107,201
2025-05-30	2.980	2.980	2.920	2.920	2.688	173,500
2025-05-29	3.020	3.020	2.960	3.000	2.761	174,755
2025-05-28	3.000	3.020	2.980	2.980	2.743	236,603
2025-05-27	3.000	3.000	2.940	2.980	2.743	428,600
2025-05-26	2.980	3.000	2.940	2.960	2.724	422,625
2025-05-23	2.940	2.960	2.900	2.960	2.724	165,458
2025-05-22	2.920	2.960	2.900	2.920	2.688	276,539
2025-05-21	2.920	2.960	2.900	2.920	2.688	308,500
2025-05-20	2.940	2.960	2.900	2.920	2.688	430,700
2025-05-19	2.980	2.980	2.900	2.940	2.706	441,500
2025-05-16	3.000	3.040	2.960	2.980	2.743	498,167
2025-05-15	3.100	3.100	2.960	2.960	2.724	2,079,835
2025-05-14	3.260	3.260	3.180	3.200	2.945	690,069
2025-05-13	3.160	3.260	3.140	3.240	2.982	920,575
2025-05-09	3.100	3.120	3.100	3.100	2.853	358,600
2025-05-08	3.180	3.200	3.060	3.100	2.853	951,298
2025-05-07	3.140	3.220	3.140	3.180	2.927	379,558
2025-05-06	3.180	3.220	3.140	3.160	2.909	1,041,037
2025-05-02	3.160	3.200	3.140	3.180	2.927	464,345
2025-04-30	3.140	3.140	3.080	3.140	2.890	752,256
2025-04-29	3.560	3.560	3.380	3.400	2.881	1,736,589
2025-04-28	3.620	3.620	3.520	3.520	2.982	629,409
2025-04-25	3.520	3.620	3.520	3.580	3.033	903,110
2025-04-24	3.540	3.540	3.480	3.540	2.999	801,500
2025-04-23	3.440	3.560	3.440	3.520	2.982	1,407,962

← NewerPage 6 of 14 · 839 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.