Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.720	0.730	0.720	0.730	0.690	408,200
2024-04-25	0.730	0.730	0.720	0.720	0.680	250,703
2024-04-24	0.720	0.720	0.710	0.710	0.671	242,490
2024-04-23	0.720	0.720	0.700	0.720	0.680	131,000
2024-04-22	0.710	0.720	0.710	0.720	0.680	201,700
2024-04-19	0.720	0.720	0.700	0.700	0.661	438,699
2024-04-18	0.730	0.730	0.710	0.710	0.671	946,505
2024-04-17	0.730	0.730	0.720	0.730	0.690	323,401
2024-04-11	0.740	0.780	0.720	0.730	0.690	3,009,269
2024-04-10	0.730	0.740	0.730	0.730	0.690	289,900
2024-04-09	0.720	0.740	0.720	0.730	0.690	196,630
2024-04-05	0.740	0.740	0.720	0.720	0.680	120,300
2024-04-04	0.740	0.740	0.720	0.730	0.690	359,305
2024-04-03	0.740	0.750	0.730	0.740	0.699	215,600
2024-04-02	0.760	0.760	0.730	0.730	0.690	406,600
2024-04-01	0.750	0.760	0.740	0.760	0.718	175,600
2024-03-29	0.740	0.750	0.740	0.750	0.708	255,505
2024-03-28	0.740	0.770	0.740	0.750	0.708	811,000
2024-03-27	0.750	0.750	0.740	0.740	0.699	59,600
2024-03-26	0.740	0.750	0.740	0.740	0.699	112,387
2024-03-25	0.740	0.740	0.730	0.740	0.699	89,699
2024-03-22	0.750	0.750	0.730	0.740	0.699	177,520
2024-03-21	0.750	0.750	0.740	0.750	0.708	277,116
2024-03-20	0.750	0.750	0.730	0.740	0.699	134,534
2024-03-19	0.750	0.750	0.730	0.740	0.699	317,200
2024-03-18	0.750	0.750	0.740	0.750	0.708	189,908
2024-03-15	0.740	0.750	0.740	0.740	0.699	387,302
2024-03-14	0.730	0.740	0.720	0.740	0.699	185,500
2024-03-13	0.730	0.740	0.730	0.740	0.699	60,300
2024-03-12	0.730	0.740	0.730	0.740	0.699	83,600
2024-03-11	0.730	0.740	0.730	0.730	0.690	269,800
2024-03-08	0.740	0.750	0.730	0.730	0.690	593,152
2024-03-07	0.730	0.750	0.730	0.740	0.699	2,260,322
2024-03-06	0.780	0.800	0.780	0.790	0.694	2,608,810
2024-03-05	0.780	0.790	0.770	0.780	0.686	743,556
2024-03-04	0.760	0.800	0.760	0.780	0.686	1,704,446
2024-03-01	0.770	0.780	0.760	0.770	0.677	835,109
2024-02-29	0.770	0.790	0.770	0.770	0.677	951,720
2024-02-28	0.780	0.790	0.760	0.760	0.668	1,087,865
2024-02-27	0.780	0.780	0.770	0.770	0.677	1,424,010
2024-02-23	0.780	0.780	0.760	0.770	0.677	1,363,256
2024-02-22	0.770	0.770	0.740	0.770	0.677	1,051,390
2024-02-21	0.740	0.760	0.730	0.750	0.659	2,705,900
2024-02-20	0.740	0.740	0.720	0.720	0.633	494,825
2024-02-19	0.750	0.750	0.730	0.730	0.642	324,800
2024-02-16	0.750	0.750	0.730	0.740	0.650	246,710
2024-02-15	0.740	0.750	0.730	0.740	0.650	226,200
2024-02-14	0.750	0.750	0.730	0.740	0.650	1,283,104
2024-02-13	0.770	0.770	0.740	0.750	0.659	1,022,900
2024-02-12	0.780	0.790	0.760	0.760	0.668	1,849,307
2024-02-09	0.720	0.840	0.720	0.770	0.677	15,273,400
2024-02-08	0.730	0.730	0.720	0.720	0.633	450,903
2024-02-07	0.720	0.730	0.710	0.730	0.642	1,339,901
2024-02-06	0.720	0.730	0.700	0.710	0.624	1,527,622
2024-02-05	0.710	0.720	0.710	0.720	0.633	418,361
2024-02-02	0.720	0.730	0.710	0.710	0.624	589,500
2024-02-01	0.740	0.750	0.700	0.720	0.633	4,128,666
2024-01-31	0.760	0.760	0.740	0.740	0.650	473,910
2024-01-30	0.750	0.760	0.740	0.740	0.650	316,508
2024-01-29	0.770	0.770	0.740	0.750	0.659	1,494,000

← NewerPage 11 of 21 · 1,212 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.