G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.680 | 3.740 | 3.680 | 3.680 | 3.118 | 42,907 |
| 2024-10-22 | 3.760 | 3.780 | 3.660 | 3.680 | 3.118 | 126,907 |
| 2024-10-21 | 3.700 | 3.760 | 3.700 | 3.760 | 3.186 | 98,600 |
| 2024-10-18 | 3.740 | 3.740 | 3.700 | 3.720 | 3.152 | 201,358 |
| 2024-10-17 | 3.740 | 3.760 | 3.700 | 3.720 | 3.152 | 144,119 |
| 2024-10-16 | 3.640 | 3.740 | 3.600 | 3.700 | 3.135 | 362,320 |
| 2024-10-15 | 3.740 | 3.760 | 3.640 | 3.640 | 3.084 | 275,105 |
| 2024-10-11 | 3.740 | 3.780 | 3.740 | 3.740 | 3.169 | 168,208 |
| 2024-10-10 | 3.780 | 3.800 | 3.740 | 3.740 | 3.169 | 893,962 |
| 2024-10-09 | 3.760 | 3.760 | 3.720 | 3.760 | 3.186 | 454,952 |
| 2024-10-08 | 3.760 | 3.800 | 3.740 | 3.760 | 3.186 | 259,150 |
| 2024-10-07 | 3.800 | 3.820 | 3.760 | 3.780 | 3.203 | 436,301 |
| 2024-10-04 | 3.820 | 3.820 | 3.760 | 3.780 | 3.203 | 311,600 |
| 2024-10-03 | 3.880 | 3.880 | 3.800 | 3.820 | 3.236 | 579,596 |
| 2024-10-02 | 3.900 | 4.040 | 3.880 | 3.880 | 3.287 | 1,831,505 |
| 2024-10-01 | 3.840 | 3.920 | 3.800 | 3.900 | 3.304 | 879,640 |
| 2024-09-30 | 3.780 | 3.820 | 3.760 | 3.800 | 3.220 | 605,100 |
| 2024-09-27 | 3.780 | 3.820 | 3.780 | 3.800 | 3.220 | 257,600 |
| 2024-09-26 | 3.840 | 3.880 | 3.780 | 3.780 | 3.203 | 1,061,200 |
| 2024-09-25 | 3.960 | 3.960 | 3.880 | 3.880 | 3.287 | 411,150 |
| 2024-09-24 | 3.860 | 3.940 | 3.840 | 3.940 | 3.338 | 523,800 |
| 2024-09-23 | 3.940 | 3.940 | 3.860 | 3.880 | 3.287 | 671,066 |
| 2024-09-20 | 3.980 | 3.980 | 3.900 | 3.920 | 3.321 | 614,001 |
| 2024-09-19 | 3.880 | 3.980 | 3.880 | 3.920 | 3.321 | 920,518 |
| 2024-09-18 | 4.000 | 4.000 | 3.880 | 3.880 | 3.287 | 753,501 |
| 2024-09-17 | 4.060 | 4.120 | 3.920 | 3.940 | 3.338 | 1,857,910 |
| 2024-09-16 | 3.940 | 4.040 | 3.920 | 4.020 | 3.406 | 1,282,035 |
| 2024-09-13 | 3.900 | 4.040 | 3.860 | 3.940 | 3.338 | 2,914,734 |
| 2024-09-12 | 3.800 | 3.920 | 3.800 | 3.860 | 3.270 | 1,190,300 |
| 2024-09-11 | 3.820 | 3.820 | 3.760 | 3.780 | 3.203 | 420,700 |
| 2024-09-10 | 3.840 | 3.880 | 3.820 | 3.820 | 3.236 | 286,007 |
| 2024-09-09 | 3.900 | 3.900 | 3.840 | 3.840 | 3.253 | 559,616 |
| 2024-09-06 | 3.900 | 3.980 | 3.840 | 3.860 | 3.270 | 754,065 |
| 2024-09-05 | 3.860 | 3.900 | 3.840 | 3.900 | 3.304 | 640,202 |
| 2024-09-04 | 3.880 | 3.920 | 3.840 | 3.860 | 3.270 | 377,450 |
| 2024-09-03 | 3.840 | 3.920 | 3.840 | 3.920 | 3.321 | 554,114 |
| 2024-09-02 | 3.880 | 3.940 | 3.820 | 3.820 | 3.236 | 525,702 |
| 2024-08-30 | 3.740 | 4.080 | 3.700 | 3.840 | 3.253 | 3,274,602 |
| 2024-08-29 | 3.640 | 3.740 | 3.640 | 3.680 | 3.118 | 421,800 |
| 2024-08-28 | 3.700 | 3.720 | 3.620 | 3.640 | 3.084 | 536,184 |
| 2024-08-27 | 3.880 | 3.880 | 3.680 | 3.700 | 3.135 | 760,300 |
| 2024-08-26 | 3.920 | 3.920 | 3.740 | 3.820 | 3.236 | 594,965 |
| 2024-08-23 | 3.780 | 3.860 | 3.760 | 3.860 | 3.270 | 980,720 |
| 2024-08-22 | 3.700 | 3.780 | 3.680 | 3.760 | 3.186 | 577,252 |
| 2024-08-21 | 3.640 | 3.700 | 3.520 | 3.700 | 3.135 | 542,318 |
| 2024-08-20 | 3.660 | 3.720 | 3.640 | 3.680 | 3.118 | 649,111 |
| 2024-08-19 | 3.680 | 3.700 | 3.620 | 3.660 | 3.101 | 163,277 |
| 2024-08-16 | 3.600 | 3.740 | 3.580 | 3.680 | 3.118 | 438,334 |
| 2024-08-15 | 3.540 | 3.640 | 3.500 | 3.600 | 3.050 | 777,230 |
| 2024-08-14 | 3.440 | 3.500 | 3.400 | 3.440 | 2.915 | 367,935 |
| 2024-08-13 | 3.420 | 3.480 | 3.400 | 3.440 | 2.915 | 110,501 |
| 2024-08-09 | 3.580 | 3.580 | 3.420 | 3.440 | 2.915 | 310,750 |
| 2024-08-08 | 3.500 | 3.580 | 3.500 | 3.520 | 2.982 | 183,000 |
| 2024-08-07 | 3.480 | 3.620 | 3.440 | 3.520 | 2.982 | 652,800 |
| 2024-08-06 | 3.440 | 3.500 | 3.440 | 3.460 | 2.931 | 80,003 |
| 2024-08-05 | 3.620 | 3.620 | 3.420 | 3.420 | 2.898 | 589,900 |
| 2024-08-02 | 3.700 | 3.720 | 3.640 | 3.640 | 3.084 | 387,313 |
| 2024-08-01 | 3.600 | 3.700 | 3.580 | 3.640 | 3.084 | 216,001 |
| 2024-07-31 | 3.640 | 3.680 | 3.580 | 3.600 | 3.050 | 172,204 |
| 2024-07-30 | 3.640 | 3.740 | 3.620 | 3.640 | 3.084 | 323,500 |
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.