Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.770	0.780	0.760	0.760	0.668	144,820
2024-01-25	0.770	0.780	0.760	0.770	0.677	121,904
2024-01-24	0.740	0.780	0.740	0.770	0.677	869,430
2024-01-23	0.770	0.770	0.740	0.740	0.650	2,250,022
2024-01-22	0.800	0.800	0.760	0.760	0.668	906,200
2024-01-19	0.800	0.840	0.770	0.790	0.694	4,709,017
2024-01-18	0.790	0.830	0.790	0.800	0.703	3,150,001
2024-01-17	0.810	0.820	0.790	0.800	0.703	1,353,823
2024-01-16	0.810	0.840	0.800	0.810	0.712	2,633,245
2024-01-15	0.780	0.820	0.780	0.800	0.703	3,151,002
2024-01-12	0.770	0.790	0.770	0.780	0.686	2,335,700
2024-01-11	0.760	0.770	0.760	0.760	0.668	633,067
2024-01-10	0.770	0.770	0.760	0.770	0.677	510,305
2024-01-09	0.770	0.770	0.760	0.770	0.677	107,948
2024-01-08	0.760	0.770	0.760	0.760	0.668	299,763
2024-01-05	0.760	0.780	0.760	0.760	0.668	678,101
2024-01-04	0.760	0.780	0.750	0.770	0.677	819,514
2024-01-03	0.750	0.770	0.750	0.770	0.677	1,177,000
2024-01-02	0.740	0.760	0.740	0.750	0.659	489,202
2023-12-28	0.750	0.750	0.740	0.740	0.650	62,900
2023-12-27	0.740	0.750	0.740	0.740	0.650	215,810
2023-12-26	0.750	0.760	0.740	0.750	0.659	92,701
2023-12-25	0.730	0.750	0.730	0.750	0.659	257,668
2023-12-22	0.740	0.750	0.730	0.740	0.650	379,600
2023-12-21	0.740	0.750	0.730	0.750	0.659	238,727
2023-12-20	0.740	0.760	0.730	0.740	0.650	297,215
2023-12-19	0.740	0.750	0.730	0.730	0.642	310,311
2023-12-18	0.750	0.750	0.730	0.740	0.650	330,208
2023-12-15	0.750	0.750	0.750	0.750	0.659	340,400
2023-12-14	0.730	0.760	0.730	0.750	0.659	288,220
2023-12-13	0.750	0.760	0.720	0.720	0.633	261,107
2023-12-12	0.750	0.760	0.750	0.750	0.659	44,500
2023-12-08	0.750	0.760	0.740	0.750	0.659	377,396
2023-12-07	0.760	0.760	0.740	0.750	0.659	413,200
2023-12-06	0.760	0.760	0.750	0.750	0.659	281,201
2023-12-04	0.760	0.770	0.750	0.760	0.668	665,904
2023-12-01	0.760	0.770	0.760	0.760	0.668	104,101
2023-11-30	0.780	0.790	0.750	0.770	0.677	2,803,606
2023-11-29	0.780	0.800	0.770	0.770	0.677	274,606
2023-11-28	0.760	0.780	0.760	0.780	0.686	98,690
2023-11-27	0.770	0.780	0.760	0.770	0.677	113,006
2023-11-24	0.780	0.780	0.770	0.770	0.677	64,482
2023-11-23	0.790	0.790	0.770	0.770	0.677	53,509
2023-11-22	0.780	0.800	0.780	0.780	0.686	262,603
2023-11-21	0.790	0.790	0.780	0.780	0.686	182,442
2023-11-20	0.760	0.800	0.760	0.780	0.686	1,071,101
2023-11-17	0.770	0.780	0.760	0.780	0.686	339,506
2023-11-16	0.780	0.780	0.770	0.770	0.677	269,902
2023-11-15	0.780	0.780	0.760	0.770	0.677	400,301
2023-11-14	0.790	0.790	0.770	0.770	0.677	112,700
2023-11-13	0.780	0.790	0.770	0.790	0.694	158,870
2023-11-10	0.760	0.810	0.760	0.790	0.694	1,948,419
2023-11-09	0.770	0.780	0.760	0.770	0.677	262,003
2023-11-08	0.760	0.790	0.760	0.770	0.677	1,196,750
2023-11-07	0.760	0.760	0.750	0.760	0.668	230,100
2023-11-06	0.760	0.770	0.750	0.760	0.668	304,301
2023-11-03	0.750	0.780	0.730	0.760	0.668	904,207
2023-11-02	0.740	0.760	0.730	0.750	0.659	406,200
2023-11-01	0.730	0.740	0.720	0.720	0.633	225,518
2023-10-31	0.740	0.750	0.730	0.730	0.642	110,201

← NewerPage 12 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.