Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.650	0.660	0.650	0.650	0.650	170,300
2026-10-15	0.660	0.660	0.650	0.650	0.650	119,500
2026-10-14	0.650	0.670	0.650	0.660	0.660	314,400
2026-10-12	0.650	0.660	0.650	0.660	0.660	243,400
2026-10-09	0.660	0.660	0.650	0.660	0.660	110,500
2026-10-08	0.660	0.660	0.650	0.660	0.660	28,600
2026-10-07	0.650	0.660	0.650	0.650	0.650	483,800
2026-10-06	0.660	0.670	0.640	0.650	0.650	437,400
2026-10-05	0.650	0.660	0.650	0.660	0.660	14,300
2026-10-02	0.660	0.660	0.640	0.660	0.660	245,000
2026-10-01	0.660	0.680	0.650	0.660	0.660	122,800
2026-09-30	0.680	0.690	0.650	0.650	0.650	720,600
2026-09-29	0.680	0.700	0.670	0.680	0.680	440,800
2026-09-28	0.690	0.690	0.680	0.680	0.680	177,100
2026-09-25	0.680	0.690	0.680	0.690	0.690	172,900
2026-09-24	0.680	0.690	0.680	0.680	0.680	137,701
2026-09-23	0.690	0.700	0.680	0.690	0.690	97,300
2026-09-22	0.690	0.700	0.680	0.690	0.690	994,805
2026-09-21	0.680	0.700	0.680	0.680	0.680	138,800
2026-09-18	0.690	0.700	0.670	0.680	0.680	571,203
2026-09-17	0.680	0.700	0.680	0.680	0.680	564,400
2026-09-16	0.700	0.710	0.680	0.680	0.680	158,800
2026-09-15	0.700	0.700	0.690	0.700	0.700	67,909
2026-09-14	0.700	0.700	0.690	0.690	0.690	262,750
2026-09-11	0.710	0.710	0.690	0.700	0.700	49,400
2026-09-10	0.700	0.710	0.690	0.700	0.700	274,306
2026-09-09	0.710	0.710	0.690	0.690	0.690	164,418
2026-09-08	0.710	0.720	0.710	0.710	0.710	155,507
2026-09-07	0.720	0.730	0.700	0.720	0.720	558,304
2026-09-04	0.700	0.720	0.690	0.710	0.710	452,568
2026-09-03	0.720	0.730	0.690	0.690	0.690	657,977
2026-09-02	0.720	0.730	0.700	0.710	0.710	530,800
2026-09-01	0.750	0.750	0.710	0.730	0.730	1,227,401
2026-08-31	0.770	0.770	0.740	0.750	0.750	525,100
2026-08-28	0.770	0.780	0.750	0.770	0.770	1,518,701
2026-08-27	0.710	0.800	0.710	0.770	0.770	19,264,115
2026-08-26	0.670	0.700	0.670	0.700	0.700	2,208,000
2026-08-25	0.670	0.670	0.660	0.660	0.660	158,700
2026-08-24	0.680	0.690	0.670	0.670	0.670	396,800
2026-08-21	0.660	0.680	0.650	0.680	0.680	422,101
2026-08-20	0.660	0.660	0.650	0.660	0.660	160,400
2026-08-19	0.650	0.660	0.650	0.650	0.650	443,700
2026-08-18	0.650	0.660	0.650	0.660	0.660	159,905
2026-08-17	0.660	0.660	0.630	0.650	0.650	4,331,769
2026-08-14	0.680	0.680	0.660	0.660	0.660	845,900
2026-08-13	0.680	0.680	0.660	0.670	0.670	180,300
2026-08-11	0.680	0.680	0.660	0.670	0.670	798,201
2026-08-10	0.680	0.690	0.660	0.680	0.680	181,900
2026-08-07	0.670	0.680	0.670	0.680	0.680	387,710
2026-08-06	0.680	0.690	0.670	0.670	0.670	421,822
2026-08-05	0.680	0.700	0.670	0.680	0.680	1,012,300
2026-08-04	0.690	0.690	0.680	0.680	0.680	635,201
2026-08-03	0.680	0.700	0.680	0.690	0.690	1,238,056
2026-07-31	0.680	0.690	0.670	0.680	0.680	1,044,200
2026-07-30	0.670	0.680	0.660	0.680	0.680	1,389,100
2026-07-27	0.660	0.680	0.660	0.680	0.680	2,540,480
2026-07-24	0.660	0.670	0.640	0.650	0.650	1,784,813
2026-07-23	0.640	0.660	0.640	0.660	0.660	2,011,610
2026-07-22	0.650	0.660	0.640	0.640	0.640	1,191,802
2026-07-21	0.630	0.660	0.630	0.660	0.660	3,065,812

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.0040 THB
2025-03-07	0.0278 THB
2024-03-07	0.0550 THB
2023-03-09	0.0770 THB
2022-03-09	0.1100 THB
2021-03-11	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.