Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.740	0.750	0.730	0.730	0.642	188,700
2023-10-27	0.740	0.750	0.740	0.740	0.650	142,310
2023-10-26	0.750	0.760	0.740	0.750	0.659	427,052
2023-10-25	0.770	0.770	0.750	0.750	0.659	664,231
2023-10-24	0.760	0.780	0.750	0.770	0.677	375,900
2023-10-20	0.770	0.780	0.750	0.760	0.668	289,132
2023-10-19	0.790	0.790	0.770	0.770	0.677	114,701
2023-10-18	0.790	0.800	0.780	0.780	0.686	145,120
2023-10-17	0.780	0.800	0.780	0.790	0.694	215,440
2023-10-16	0.760	0.790	0.760	0.780	0.686	96,292
2023-10-12	0.790	0.800	0.780	0.790	0.694	106,400
2023-10-11	0.770	0.790	0.770	0.790	0.694	110,900
2023-10-10	0.770	0.780	0.760	0.780	0.686	50,506
2023-10-09	0.770	0.770	0.760	0.770	0.677	109,601
2023-10-06	0.770	0.780	0.760	0.770	0.677	167,522
2023-10-05	0.770	0.780	0.760	0.770	0.677	116,518
2023-10-04	0.750	0.780	0.750	0.770	0.677	465,948
2023-10-03	0.780	0.790	0.750	0.750	0.659	1,051,807
2023-10-02	0.800	0.800	0.780	0.780	0.686	64,230
2023-09-29	0.780	0.800	0.780	0.800	0.703	600,512
2023-09-28	0.790	0.800	0.780	0.780	0.686	219,638
2023-09-27	0.770	0.800	0.770	0.800	0.703	98,308
2023-09-26	0.780	0.790	0.780	0.780	0.686	416,517
2023-09-25	0.790	0.800	0.780	0.780	0.686	912,117
2023-09-22	0.830	0.830	0.790	0.800	0.703	1,394,424
2023-09-21	0.830	0.840	0.820	0.830	0.729	411,600
2023-09-20	0.850	0.870	0.830	0.830	0.729	1,276,307
2023-09-19	0.840	0.880	0.840	0.850	0.747	656,448
2023-09-18	0.850	0.870	0.840	0.840	0.738	700,901
2023-09-15	0.850	0.890	0.850	0.860	0.756	1,165,510
2023-09-14	0.830	0.860	0.830	0.860	0.756	555,715
2023-09-13	0.860	0.870	0.840	0.840	0.738	398,900
2023-09-12	0.860	0.900	0.860	0.870	0.765	3,834,655
2023-09-11	0.840	0.870	0.830	0.860	0.756	1,756,444
2023-09-08	0.830	0.850	0.830	0.830	0.729	283,650
2023-09-07	0.830	0.840	0.830	0.830	0.729	283,930
2023-09-06	0.840	0.850	0.830	0.830	0.729	291,600
2023-09-05	0.860	0.860	0.840	0.840	0.738	186,726
2023-09-04	0.850	0.860	0.840	0.850	0.747	574,541
2023-09-01	0.860	0.870	0.830	0.840	0.738	1,080,178
2023-08-31	0.870	0.870	0.850	0.860	0.756	504,110
2023-08-30	0.870	0.890	0.860	0.860	0.756	730,202
2023-08-29	0.840	0.880	0.840	0.870	0.765	1,134,659
2023-08-28	0.840	0.860	0.840	0.850	0.747	259,373
2023-08-25	0.860	0.860	0.840	0.850	0.747	630,626
2023-08-24	0.830	0.870	0.830	0.850	0.747	2,585,469
2023-08-23	0.830	0.840	0.810	0.830	0.729	2,051,765
2023-08-22	0.780	0.830	0.770	0.820	0.721	1,032,292
2023-08-21	0.780	0.800	0.770	0.780	0.686	316,802
2023-08-18	0.790	0.790	0.770	0.780	0.686	256,453
2023-08-17	0.770	0.790	0.770	0.790	0.694	53,973
2023-08-16	0.770	0.780	0.750	0.770	0.677	388,332
2023-08-15	0.790	0.790	0.770	0.770	0.677	673,428
2023-08-11	0.790	0.800	0.790	0.790	0.694	104,149
2023-08-10	0.810	0.810	0.790	0.790	0.694	232,300
2023-08-09	0.800	0.810	0.790	0.810	0.712	185,418
2023-08-08	0.810	0.810	0.790	0.790	0.694	145,438
2023-08-07	0.810	0.810	0.790	0.800	0.703	136,221
2023-08-04	0.810	0.810	0.800	0.800	0.703	119,325
2023-08-03	0.810	0.810	0.800	0.800	0.703	141,865

← NewerPage 13 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.