G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.640 | 2.680 | 2.600 | 2.640 | 2.237 | 302,710 |
| 2025-01-21 | 2.620 | 2.680 | 2.580 | 2.640 | 2.237 | 156,305 |
| 2025-01-20 | 2.580 | 2.660 | 2.560 | 2.580 | 2.186 | 392,600 |
| 2025-01-17 | 2.640 | 2.660 | 2.560 | 2.580 | 2.186 | 215,600 |
| 2025-01-16 | 2.680 | 2.700 | 2.580 | 2.600 | 2.203 | 576,000 |
| 2025-01-15 | 2.660 | 2.700 | 2.540 | 2.680 | 2.271 | 789,500 |
| 2025-01-14 | 2.860 | 2.860 | 2.660 | 2.660 | 2.254 | 1,169,231 |
| 2025-01-13 | 2.840 | 2.840 | 2.760 | 2.840 | 2.406 | 152,200 |
| 2025-01-10 | 2.900 | 2.900 | 2.740 | 2.800 | 2.372 | 1,506,515 |
| 2025-01-09 | 2.940 | 2.960 | 2.880 | 2.900 | 2.457 | 589,535 |
| 2025-01-08 | 3.000 | 3.000 | 2.920 | 2.920 | 2.474 | 432,720 |
| 2025-01-07 | 2.980 | 3.000 | 2.960 | 2.980 | 2.525 | 355,978 |
| 2025-01-06 | 2.960 | 3.000 | 2.940 | 2.980 | 2.525 | 514,711 |
| 2025-01-03 | 3.020 | 3.020 | 2.920 | 2.980 | 2.525 | 337,810 |
| 2025-01-02 | 3.020 | 3.040 | 3.000 | 3.000 | 2.542 | 47,701 |
| 2024-12-30 | 3.020 | 3.020 | 3.000 | 3.020 | 2.559 | 234,300 |
| 2024-12-27 | 3.000 | 3.000 | 2.980 | 3.000 | 2.542 | 75,100 |
| 2024-12-26 | 3.000 | 3.020 | 2.980 | 3.000 | 2.542 | 216,300 |
| 2024-12-25 | 3.000 | 3.040 | 3.000 | 3.000 | 2.542 | 418,850 |
| 2024-12-24 | 3.000 | 3.020 | 2.960 | 3.000 | 2.542 | 226,354 |
| 2024-12-23 | 2.940 | 3.040 | 2.940 | 2.980 | 2.525 | 836,504 |
| 2024-12-20 | 3.000 | 3.040 | 2.960 | 2.960 | 2.508 | 373,900 |
| 2024-12-19 | 3.020 | 3.040 | 2.980 | 2.980 | 2.525 | 826,457 |
| 2024-12-18 | 3.000 | 3.040 | 3.000 | 3.040 | 2.576 | 201,907 |
| 2024-12-17 | 3.080 | 3.100 | 2.980 | 2.980 | 2.525 | 444,620 |
| 2024-12-16 | 3.140 | 3.140 | 3.080 | 3.080 | 2.610 | 226,700 |
| 2024-12-13 | 3.100 | 3.120 | 3.080 | 3.100 | 2.626 | 67,014 |
| 2024-12-12 | 3.140 | 3.160 | 3.100 | 3.100 | 2.626 | 186,327 |
| 2024-12-11 | 3.140 | 3.160 | 3.120 | 3.160 | 2.677 | 126,803 |
| 2024-12-09 | 3.160 | 3.160 | 3.100 | 3.100 | 2.626 | 263,732 |
| 2024-12-06 | 3.180 | 3.180 | 3.120 | 3.140 | 2.660 | 581,280 |
| 2024-12-04 | 3.180 | 3.220 | 3.140 | 3.180 | 2.694 | 617,255 |
| 2024-12-03 | 3.160 | 3.220 | 3.100 | 3.140 | 2.660 | 594,025 |
| 2024-12-02 | 3.060 | 3.300 | 3.020 | 3.160 | 2.677 | 2,301,409 |
| 2024-11-29 | 3.040 | 3.080 | 3.020 | 3.040 | 2.576 | 421,515 |
| 2024-11-28 | 3.100 | 3.100 | 2.980 | 3.020 | 2.559 | 1,549,931 |
| 2024-11-27 | 3.160 | 3.180 | 3.060 | 3.100 | 2.626 | 615,633 |
| 2024-11-26 | 3.240 | 3.280 | 3.140 | 3.160 | 2.677 | 456,655 |
| 2024-11-25 | 3.340 | 3.380 | 3.220 | 3.240 | 2.745 | 804,101 |
| 2024-11-22 | 3.460 | 3.480 | 3.300 | 3.340 | 2.830 | 887,982 |
| 2024-11-21 | 3.480 | 3.500 | 3.420 | 3.460 | 2.931 | 242,804 |
| 2024-11-20 | 3.440 | 3.480 | 3.440 | 3.480 | 2.948 | 50,300 |
| 2024-11-19 | 3.440 | 3.480 | 3.380 | 3.480 | 2.948 | 317,501 |
| 2024-11-18 | 3.460 | 3.460 | 3.400 | 3.460 | 2.931 | 201,103 |
| 2024-11-15 | 3.580 | 3.580 | 3.440 | 3.440 | 2.915 | 155,902 |
| 2024-11-14 | 3.500 | 3.560 | 3.500 | 3.560 | 3.016 | 74,016 |
| 2024-11-13 | 3.520 | 3.560 | 3.500 | 3.500 | 2.965 | 206,406 |
| 2024-11-12 | 3.600 | 3.600 | 3.540 | 3.580 | 3.033 | 214,032 |
| 2024-11-11 | 3.600 | 3.620 | 3.580 | 3.600 | 3.050 | 36,782 |
| 2024-11-08 | 3.580 | 3.600 | 3.560 | 3.580 | 3.033 | 133,189 |
| 2024-11-07 | 3.620 | 3.660 | 3.600 | 3.600 | 3.050 | 180,100 |
| 2024-11-06 | 3.680 | 3.680 | 3.620 | 3.620 | 3.067 | 143,901 |
| 2024-11-05 | 3.680 | 3.700 | 3.660 | 3.700 | 3.135 | 173,810 |
| 2024-11-04 | 3.680 | 3.720 | 3.680 | 3.680 | 3.118 | 137,417 |
| 2024-11-01 | 3.700 | 3.700 | 3.660 | 3.700 | 3.135 | 23,702 |
| 2024-10-31 | 3.700 | 3.700 | 3.680 | 3.700 | 3.135 | 167,102 |
| 2024-10-30 | 3.680 | 3.700 | 3.660 | 3.700 | 3.135 | 30,172 |
| 2024-10-29 | 3.640 | 3.680 | 3.640 | 3.680 | 3.118 | 78,717 |
| 2024-10-28 | 3.680 | 3.720 | 3.600 | 3.640 | 3.084 | 151,100 |
| 2024-10-25 | 3.680 | 3.700 | 3.640 | 3.680 | 3.118 | 45,015 |
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.