G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.280 | 3.420 | 3.220 | 3.420 | 2.898 | 973,120 |
| 2025-04-21 | 3.380 | 3.380 | 3.260 | 3.260 | 2.762 | 900,300 |
| 2025-04-18 | 3.300 | 3.340 | 3.300 | 3.340 | 2.830 | 534,204 |
| 2025-04-17 | 3.400 | 3.420 | 3.240 | 3.280 | 2.779 | 2,862,501 |
| 2025-04-16 | 3.260 | 3.440 | 3.260 | 3.400 | 2.881 | 324,200 |
| 2025-04-11 | 3.320 | 3.360 | 3.240 | 3.260 | 2.762 | 389,500 |
| 2025-04-10 | 3.280 | 3.380 | 3.280 | 3.320 | 2.813 | 497,930 |
| 2025-04-09 | 3.280 | 3.280 | 3.160 | 3.240 | 2.745 | 894,700 |
| 2025-04-08 | 3.280 | 3.380 | 3.160 | 3.220 | 2.728 | 592,105 |
| 2025-04-04 | 3.500 | 3.560 | 3.440 | 3.460 | 2.931 | 344,100 |
| 2025-04-03 | 3.480 | 3.560 | 3.460 | 3.560 | 3.016 | 491,923 |
| 2025-04-02 | 3.460 | 3.580 | 3.420 | 3.500 | 2.965 | 581,902 |
| 2025-04-01 | 3.440 | 3.500 | 3.440 | 3.460 | 2.931 | 428,600 |
| 2025-03-31 | 3.340 | 3.460 | 3.340 | 3.460 | 2.931 | 709,220 |
| 2025-03-28 | 3.600 | 3.600 | 3.520 | 3.520 | 2.982 | 181,600 |
| 2025-03-27 | 3.620 | 3.620 | 3.520 | 3.560 | 3.016 | 1,137,209 |
| 2025-03-26 | 3.580 | 3.660 | 3.560 | 3.620 | 3.067 | 824,210 |
| 2025-03-25 | 3.640 | 3.640 | 3.520 | 3.560 | 3.016 | 710,874 |
| 2025-03-24 | 3.560 | 3.640 | 3.500 | 3.640 | 3.084 | 1,115,002 |
| 2025-03-21 | 3.500 | 3.560 | 3.480 | 3.500 | 2.965 | 518,604 |
| 2025-03-20 | 3.580 | 3.600 | 3.480 | 3.500 | 2.965 | 1,232,707 |
| 2025-03-19 | 3.580 | 3.700 | 3.520 | 3.580 | 3.033 | 3,398,791 |
| 2025-03-18 | 3.460 | 3.740 | 3.420 | 3.560 | 3.016 | 6,577,931 |
| 2025-03-17 | 3.260 | 3.420 | 3.240 | 3.420 | 2.898 | 1,794,904 |
| 2025-03-14 | 3.140 | 3.300 | 3.140 | 3.240 | 2.745 | 1,712,621 |
| 2025-03-13 | 3.140 | 3.140 | 3.100 | 3.120 | 2.643 | 222,710 |
| 2025-03-12 | 3.140 | 3.140 | 3.100 | 3.120 | 2.643 | 381,807 |
| 2025-03-11 | 3.120 | 3.160 | 3.100 | 3.140 | 2.660 | 487,893 |
| 2025-03-10 | 3.140 | 3.160 | 3.120 | 3.120 | 2.643 | 815,403 |
| 2025-03-07 | 3.080 | 3.160 | 3.080 | 3.120 | 2.643 | 1,063,319 |
| 2025-03-06 | 3.120 | 3.180 | 3.040 | 3.060 | 2.593 | 3,161,307 |
| 2025-03-05 | 3.200 | 3.220 | 3.080 | 3.120 | 2.643 | 4,303,584 |
| 2025-03-04 | 3.240 | 3.320 | 3.160 | 3.180 | 2.694 | 1,510,825 |
| 2025-03-03 | 3.280 | 3.400 | 3.140 | 3.240 | 2.745 | 2,755,211 |
| 2025-02-28 | 3.220 | 3.340 | 3.200 | 3.280 | 2.779 | 2,085,501 |
| 2025-02-27 | 3.440 | 3.480 | 3.240 | 3.240 | 2.745 | 4,487,895 |
| 2025-02-26 | 3.220 | 3.520 | 3.220 | 3.460 | 2.931 | 8,363,999 |
| 2025-02-25 | 3.360 | 3.360 | 3.140 | 3.140 | 2.660 | 2,675,582 |
| 2025-02-24 | 3.200 | 3.340 | 3.200 | 3.340 | 2.830 | 2,385,208 |
| 2025-02-21 | 3.400 | 3.400 | 3.140 | 3.200 | 2.711 | 4,585,121 |
| 2025-02-20 | 2.960 | 2.960 | 2.900 | 2.920 | 2.474 | 291,700 |
| 2025-02-19 | 2.880 | 2.940 | 2.880 | 2.920 | 2.474 | 448,611 |
| 2025-02-18 | 2.800 | 2.900 | 2.800 | 2.860 | 2.423 | 654,717 |
| 2025-02-17 | 2.780 | 2.800 | 2.760 | 2.760 | 2.338 | 199,201 |
| 2025-02-14 | 2.720 | 2.760 | 2.700 | 2.720 | 2.305 | 146,000 |
| 2025-02-13 | 2.760 | 2.760 | 2.700 | 2.720 | 2.305 | 90,000 |
| 2025-02-11 | 2.660 | 2.720 | 2.660 | 2.720 | 2.305 | 110,900 |
| 2025-02-10 | 2.620 | 2.660 | 2.600 | 2.660 | 2.254 | 112,730 |
| 2025-02-07 | 2.580 | 2.640 | 2.560 | 2.620 | 2.220 | 318,902 |
| 2025-02-06 | 2.620 | 2.640 | 2.580 | 2.600 | 2.203 | 374,200 |
| 2025-02-05 | 2.700 | 2.740 | 2.580 | 2.620 | 2.220 | 576,301 |
| 2025-02-04 | 2.700 | 2.780 | 2.700 | 2.760 | 2.338 | 181,700 |
| 2025-02-03 | 2.700 | 2.740 | 2.580 | 2.680 | 2.271 | 830,400 |
| 2025-01-31 | 2.820 | 2.820 | 2.740 | 2.740 | 2.321 | 85,472 |
| 2025-01-30 | 2.700 | 2.840 | 2.680 | 2.820 | 2.389 | 539,335 |
| 2025-01-29 | 2.700 | 2.760 | 2.700 | 2.720 | 2.305 | 176,200 |
| 2025-01-28 | 2.740 | 2.740 | 2.680 | 2.680 | 2.271 | 109,600 |
| 2025-01-27 | 2.720 | 2.800 | 2.700 | 2.740 | 2.321 | 210,015 |
| 2025-01-24 | 2.680 | 2.760 | 2.660 | 2.720 | 2.305 | 210,500 |
| 2025-01-23 | 2.680 | 2.720 | 2.640 | 2.660 | 2.254 | 173,302 |
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.