Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.810	0.810	0.800	0.800	0.703	141,865
2023-08-02	0.800	0.810	0.800	0.810	0.712	162,358
2023-07-31	0.810	0.810	0.800	0.810	0.712	239,199
2023-07-27	0.790	0.810	0.790	0.810	0.712	178,900
2023-07-26	0.800	0.800	0.790	0.790	0.694	81,011
2023-07-25	0.790	0.800	0.780	0.800	0.703	138,350
2023-07-24	0.790	0.800	0.780	0.790	0.694	522,016
2023-07-21	0.800	0.810	0.790	0.790	0.694	149,520
2023-07-20	0.820	0.820	0.800	0.800	0.703	99,905
2023-07-19	0.800	0.830	0.800	0.810	0.712	536,785
2023-07-18	0.810	0.810	0.800	0.800	0.703	117,353
2023-07-17	0.800	0.810	0.790	0.800	0.703	252,982
2023-07-14	0.800	0.810	0.790	0.800	0.703	242,610
2023-07-13	0.790	0.800	0.790	0.800	0.703	103,225
2023-07-12	0.800	0.810	0.770	0.790	0.694	532,800
2023-07-11	0.800	0.810	0.800	0.810	0.712	86,100
2023-07-10	0.810	0.810	0.790	0.810	0.712	206,300
2023-07-07	0.810	0.820	0.790	0.810	0.712	193,500
2023-07-06	0.820	0.830	0.800	0.810	0.712	450,000
2023-07-05	0.830	0.840	0.820	0.830	0.729	653,701
2023-07-04	0.810	0.830	0.810	0.830	0.729	788,500
2023-07-03	0.800	0.820	0.800	0.810	0.712	449,900
2023-06-30	0.800	0.820	0.800	0.810	0.712	862,400
2023-06-29	0.800	0.810	0.780	0.800	0.703	797,800
2023-06-28	0.800	0.810	0.770	0.780	0.686	615,300
2023-06-27	0.800	0.810	0.780	0.790	0.694	510,648
2023-06-26	0.810	0.820	0.790	0.800	0.703	1,562,500
2023-06-23	0.830	0.840	0.810	0.820	0.721	1,092,100
2023-06-22	0.840	0.850	0.830	0.840	0.738	264,100
2023-06-21	0.850	0.850	0.830	0.850	0.747	625,860
2023-06-20	0.860	0.860	0.840	0.850	0.747	1,097,400
2023-06-19	0.860	0.870	0.850	0.850	0.747	797,100
2023-06-16	0.860	0.870	0.860	0.870	0.765	416,012
2023-06-15	0.880	0.890	0.860	0.860	0.756	398,700
2023-06-14	0.890	0.890	0.870	0.880	0.773	330,102
2023-06-13	0.870	0.890	0.870	0.890	0.782	859,320
2023-06-12	0.880	0.890	0.860	0.860	0.756	619,957
2023-06-09	0.890	0.890	0.880	0.880	0.773	590,545
2023-06-08	0.880	0.900	0.880	0.890	0.782	1,192,377
2023-06-07	0.880	0.880	0.870	0.870	0.765	279,051
2023-06-06	0.890	0.890	0.860	0.870	0.765	971,639
2023-06-02	0.880	0.900	0.860	0.880	0.773	1,656,217
2023-06-01	0.870	0.870	0.850	0.860	0.756	45,786,398
2023-05-31	0.860	0.860	0.850	0.850	0.747	484,230
2023-05-30	0.860	0.860	0.850	0.850	0.747	244,310
2023-05-29	0.880	0.880	0.860	0.860	0.756	126,201
2023-05-26	0.850	0.880	0.850	0.870	0.765	201,476
2023-05-25	0.850	0.870	0.850	0.860	0.756	189,701
2023-05-24	0.860	0.860	0.850	0.850	0.747	351,300
2023-05-23	0.830	0.850	0.830	0.840	0.738	862,200
2023-05-22	0.850	0.850	0.810	0.840	0.738	842,609
2023-05-19	0.860	0.860	0.850	0.850	0.747	412,600
2023-05-18	0.840	0.870	0.840	0.860	0.756	236,101
2023-05-17	0.860	0.870	0.850	0.850	0.747	1,010,061
2023-05-16	0.850	0.860	0.840	0.860	0.756	229,600
2023-05-15	0.860	0.860	0.850	0.860	0.756	326,300
2023-05-12	0.870	0.880	0.860	0.860	0.756	502,231
2023-05-11	0.890	0.890	0.870	0.870	0.765	332,232
2023-05-10	0.880	0.900	0.870	0.880	0.773	426,901
2023-05-09	0.870	0.890	0.870	0.880	0.773	311,935

← NewerPage 14 of 21 · 1,217 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.