Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.880	0.880	0.860	0.870	0.765	420,800
2023-05-03	0.830	0.850	0.830	0.850	0.747	511,800
2023-05-02	0.850	0.860	0.830	0.830	0.729	435,200
2023-04-28	0.840	0.850	0.840	0.850	0.747	492,501
2023-04-27	0.860	0.870	0.840	0.840	0.738	600,200
2023-04-26	0.860	0.860	0.850	0.850	0.747	436,536
2023-04-25	0.880	0.880	0.850	0.860	0.756	313,820
2023-04-24	0.890	0.900	0.880	0.880	0.773	270,327
2023-04-21	0.880	0.900	0.880	0.880	0.773	558,727
2023-04-20	0.900	0.910	0.880	0.880	0.773	587,931
2023-04-19	0.890	0.910	0.890	0.900	0.791	817,503
2023-04-18	0.890	0.890	0.880	0.890	0.782	251,222
2023-04-17	0.890	0.900	0.890	0.890	0.782	309,301
2023-04-12	0.870	0.880	0.870	0.880	0.773	411,900
2023-04-11	0.880	0.900	0.870	0.870	0.765	920,500
2023-04-10	0.880	0.900	0.860	0.890	0.782	771,125
2023-04-07	0.860	0.880	0.860	0.870	0.765	648,902
2023-04-05	0.900	0.900	0.860	0.860	0.756	1,478,901
2023-04-04	0.900	0.920	0.880	0.880	0.773	855,350
2023-04-03	0.910	0.910	0.900	0.900	0.791	1,146,200
2023-03-31	0.900	0.930	0.900	0.910	0.800	1,275,738
2023-03-30	0.900	0.930	0.900	0.920	0.809	2,273,936
2023-03-29	0.900	0.900	0.890	0.890	0.782	183,800
2023-03-28	0.900	0.910	0.890	0.890	0.782	519,700
2023-03-27	0.920	0.920	0.890	0.890	0.782	988,414
2023-03-24	0.910	0.920	0.900	0.910	0.800	802,502
2023-03-23	0.890	0.910	0.890	0.910	0.800	842,602
2023-03-22	0.920	0.920	0.890	0.890	0.782	1,056,300
2023-03-21	0.900	0.910	0.890	0.900	0.791	1,256,627
2023-03-20	0.860	0.900	0.860	0.880	0.773	2,419,681
2023-03-17	0.870	0.870	0.850	0.860	0.756	268,201
2023-03-16	0.860	0.870	0.840	0.850	0.747	1,675,200
2023-03-15	0.850	0.870	0.850	0.860	0.756	3,413,329
2023-03-14	0.880	0.890	0.820	0.840	0.738	4,102,803
2023-03-13	0.950	0.950	0.890	0.890	0.782	2,543,706
2023-03-10	0.960	0.960	0.940	0.940	0.826	3,079,417
2023-03-09	0.990	0.990	0.960	0.970	0.852	6,483,016
2023-03-08	1.060	1.070	1.050	1.070	0.873	5,666,410
2023-03-07	1.060	1.080	1.060	1.060	0.865	5,522,221
2023-03-03	1.110	1.160	1.040	1.060	0.865	19,687,311
2023-03-02	1.050	1.070	1.040	1.060	0.865	2,280,898
2023-03-01	1.050	1.070	1.050	1.060	0.865	1,887,242
2023-02-28	1.060	1.070	1.050	1.060	0.865	1,664,513
2023-02-27	1.070	1.070	1.050	1.060	0.865	1,161,703
2023-02-24	1.080	1.080	1.050	1.060	0.865	3,686,911
2023-02-23	1.060	1.080	1.060	1.070	0.873	4,406,825
2023-02-22	1.040	1.080	1.040	1.060	0.865	7,048,049
2023-02-21	1.020	1.060	1.020	1.040	0.848	3,304,018
2023-02-20	1.000	1.020	1.000	1.020	0.832	1,871,800
2023-02-17	1.030	1.030	1.000	1.010	0.824	2,813,163
2023-02-16	1.030	1.050	1.020	1.030	0.840	2,319,700
2023-02-15	1.040	1.060	1.010	1.030	0.840	8,115,657
2023-02-14	1.090	1.120	1.050	1.050	0.856	12,360,630
2023-02-13	1.070	1.100	1.050	1.080	0.881	5,190,113
2023-02-10	1.060	1.090	1.060	1.070	0.873	8,933,643
2023-02-09	1.080	1.080	1.050	1.060	0.865	4,546,652
2023-02-08	1.110	1.110	1.060	1.070	0.873	6,895,429
2023-02-07	1.110	1.110	1.060	1.100	0.897	10,610,360
2023-02-06	1.070	1.130	1.060	1.100	0.897	29,820,570
2023-02-03	1.090	1.100	1.050	1.060	0.865	9,591,777

← NewerPage 15 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.