G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 64,925 |
| 2026-10-15 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 282,203 |
| 2026-10-14 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 163,559 |
| 2026-10-12 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 43,400 |
| 2026-10-09 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 63,500 |
| 2026-10-08 | 3.880 | 3.940 | 3.880 | 3.920 | 3.920 | 509,101 |
| 2026-10-07 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 196,305 |
| 2026-10-06 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 112,315 |
| 2026-10-05 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 104,434 |
| 2026-10-02 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 201,800 |
| 2026-10-01 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 233,100 |
| 2026-09-30 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 208,900 |
| 2026-09-29 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 281,400 |
| 2026-09-28 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 248,400 |
| 2026-09-25 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 70,402 |
| 2026-09-24 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 54,181 |
| 2026-09-23 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 132,600 |
| 2026-09-22 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 170,000 |
| 2026-09-21 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 23,200 |
| 2026-09-18 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 345,822 |
| 2026-09-17 | 3.900 | 3.960 | 3.900 | 3.920 | 3.920 | 193,600 |
| 2026-09-16 | 3.960 | 3.960 | 3.900 | 3.920 | 3.920 | 263,048 |
| 2026-09-15 | 3.940 | 3.960 | 3.920 | 3.960 | 3.960 | 86,302 |
| 2026-09-14 | 3.940 | 3.960 | 3.900 | 3.920 | 3.920 | 82,700 |
| 2026-09-11 | 3.940 | 3.940 | 3.920 | 3.940 | 3.940 | 39,299 |
| 2026-09-10 | 3.920 | 3.960 | 3.900 | 3.960 | 3.960 | 242,800 |
| 2026-09-09 | 3.920 | 3.960 | 3.900 | 3.940 | 3.940 | 44,813 |
| 2026-09-08 | 3.920 | 3.940 | 3.900 | 3.900 | 3.900 | 162,800 |
| 2026-09-07 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 112,100 |
| 2026-09-04 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 195,322 |
| 2026-09-03 | 3.860 | 3.900 | 3.860 | 3.860 | 3.860 | 191,050 |
| 2026-09-02 | 3.960 | 3.960 | 3.840 | 3.840 | 3.840 | 929,175 |
| 2026-09-01 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 628,906 |
| 2026-08-31 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 153,000 |
| 2026-08-28 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 250,700 |
| 2026-08-27 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 258,200 |
| 2026-08-26 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 164,152 |
| 2026-08-25 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 216,202 |
| 2026-08-24 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 251,900 |
| 2026-08-21 | 3.980 | 4.020 | 3.960 | 3.980 | 3.980 | 599,137 |
| 2026-08-20 | 3.980 | 4.020 | 3.980 | 3.980 | 3.980 | 361,304 |
| 2026-08-19 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 150,500 |
| 2026-08-18 | 3.980 | 4.020 | 3.960 | 3.980 | 3.980 | 353,408 |
| 2026-08-17 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 840,800 |
| 2026-08-14 | 4.080 | 4.100 | 3.920 | 3.960 | 3.960 | 3,251,901 |
| 2026-08-13 | 4.220 | 4.280 | 4.220 | 4.280 | 4.280 | 108,342 |
| 2026-08-11 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 435,000 |
| 2026-08-10 | 4.280 | 4.340 | 4.260 | 4.300 | 4.300 | 156,405 |
| 2026-08-07 | 4.340 | 4.340 | 4.260 | 4.280 | 4.280 | 155,608 |
| 2026-08-06 | 4.360 | 4.360 | 4.280 | 4.300 | 4.300 | 273,771 |
| 2026-08-05 | 4.380 | 4.400 | 4.320 | 4.360 | 4.360 | 834,106 |
| 2026-08-04 | 4.260 | 4.400 | 4.260 | 4.360 | 4.360 | 1,324,936 |
| 2026-08-03 | 4.260 | 4.300 | 4.240 | 4.260 | 4.260 | 283,106 |
| 2026-07-31 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 131,906 |
| 2026-07-30 | 4.220 | 4.280 | 4.180 | 4.200 | 4.200 | 206,065 |
| 2026-07-27 | 4.280 | 4.300 | 4.220 | 4.220 | 4.220 | 375,700 |
| 2026-07-24 | 4.100 | 4.280 | 4.100 | 4.260 | 4.260 | 643,800 |
| 2026-07-23 | 4.200 | 4.220 | 4.080 | 4.120 | 4.120 | 1,445,100 |
| 2026-07-22 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 506,818 |
| 2026-07-21 | 4.280 | 4.300 | 4.220 | 4.280 | 4.280 | 568,513 |
Page 1 of 5 · 241 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.