Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.650	0.660	0.650	0.660	0.623	157,902
2024-07-25	0.650	0.660	0.640	0.650	0.614	135,711
2024-07-24	0.650	0.660	0.650	0.650	0.614	108,971
2024-07-23	0.690	0.690	0.630	0.660	0.623	300,616
2024-07-19	0.680	0.690	0.660	0.670	0.633	364,901
2024-07-18	0.670	0.680	0.660	0.670	0.633	74,401
2024-07-17	0.690	0.690	0.670	0.670	0.633	327,407
2024-07-16	0.700	0.700	0.690	0.690	0.652	95,000
2024-07-15	0.710	0.710	0.690	0.690	0.652	34,209
2024-07-12	0.700	0.710	0.690	0.710	0.671	33,703
2024-07-11	0.700	0.700	0.700	0.700	0.661	21,503
2024-07-10	0.690	0.690	0.680	0.690	0.652	133,710
2024-07-09	0.690	0.700	0.690	0.700	0.661	54,077
2024-07-08	0.690	0.710	0.690	0.690	0.652	103,099
2024-07-05	0.680	0.700	0.680	0.690	0.652	184,896
2024-07-04	0.670	0.690	0.670	0.680	0.642	74,653
2024-07-03	0.680	0.690	0.670	0.670	0.633	126,359
2024-07-02	0.680	0.690	0.680	0.680	0.642	84,814
2024-07-01	0.690	0.690	0.680	0.690	0.652	52,690
2024-06-28	0.680	0.690	0.680	0.690	0.652	213,400
2024-06-27	0.690	0.690	0.680	0.680	0.642	84,800
2024-06-26	0.690	0.690	0.680	0.690	0.652	137,003
2024-06-25	0.680	0.700	0.680	0.680	0.642	175,505
2024-06-24	0.680	0.680	0.670	0.680	0.642	60,604
2024-06-21	0.650	0.690	0.650	0.680	0.642	240,402
2024-06-20	0.660	0.660	0.650	0.660	0.623	111,113
2024-06-19	0.660	0.660	0.640	0.640	0.605	397,867
2024-06-18	0.680	0.680	0.660	0.660	0.623	372,703
2024-06-17	0.700	0.700	0.660	0.670	0.633	748,303
2024-06-14	0.700	0.700	0.690	0.700	0.661	26,361
2024-06-13	0.710	0.710	0.690	0.700	0.661	367,683
2024-06-12	0.720	0.720	0.700	0.700	0.661	252,800
2024-06-11	0.710	0.710	0.700	0.710	0.671	108,106
2024-06-10	0.710	0.710	0.700	0.700	0.661	28,212
2024-06-07	0.710	0.720	0.710	0.710	0.671	36,489
2024-06-06	0.710	0.720	0.700	0.710	0.671	194,100
2024-06-05	0.720	0.720	0.710	0.710	0.671	61,000
2024-06-04	0.720	0.720	0.700	0.720	0.680	352,145
2024-05-31	0.720	0.720	0.710	0.720	0.680	40,101
2024-05-30	0.730	0.730	0.710	0.720	0.680	203,044
2024-05-29	0.720	0.730	0.720	0.720	0.680	246,447
2024-05-28	0.730	0.730	0.720	0.720	0.680	203,479
2024-05-27	0.720	0.730	0.720	0.720	0.680	134,401
2024-05-24	0.720	0.730	0.710	0.730	0.690	152,921
2024-05-23	0.720	0.730	0.720	0.730	0.690	14,400
2024-05-21	0.720	0.730	0.720	0.720	0.680	138,900
2024-05-20	0.720	0.740	0.720	0.730	0.690	56,700
2024-05-17	0.720	0.730	0.720	0.730	0.690	108,100
2024-05-16	0.730	0.730	0.720	0.720	0.680	170,711
2024-05-15	0.730	0.740	0.720	0.730	0.690	111,003
2024-05-14	0.730	0.740	0.720	0.720	0.680	117,001
2024-05-13	0.740	0.740	0.730	0.730	0.690	85,935
2024-05-10	0.730	0.740	0.730	0.730	0.690	90,010
2024-05-09	0.740	0.740	0.730	0.730	0.690	481,900
2024-05-08	0.730	0.740	0.730	0.740	0.699	339,600
2024-05-07	0.730	0.730	0.720	0.730	0.690	333,600
2024-05-03	0.730	0.740	0.710	0.730	0.690	327,802
2024-05-02	0.720	0.740	0.720	0.730	0.690	260,900
2024-04-30	0.740	0.750	0.720	0.720	0.680	307,500
2024-04-29	0.730	0.750	0.720	0.740	0.699	647,400

← NewerPage 10 of 21 · 1,216 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.