Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.120	1.140	1.060	1.090	0.889	52,735,281
2023-02-01	0.910	1.180	0.910	1.180	0.962	126,799,297
2023-01-31	0.900	0.910	0.890	0.910	0.742	311,100
2023-01-30	0.910	0.910	0.890	0.890	0.726	285,700
2023-01-27	0.910	0.910	0.880	0.890	0.726	1,071,600
2023-01-26	0.900	0.910	0.890	0.900	0.734	1,147,537
2023-01-25	0.930	0.930	0.900	0.900	0.734	766,699
2023-01-24	0.940	0.940	0.910	0.920	0.750	616,305
2023-01-23	0.930	0.940	0.920	0.940	0.767	154,036
2023-01-20	0.930	0.950	0.920	0.930	0.759	247,940
2023-01-19	0.940	0.940	0.920	0.920	0.750	358,404
2023-01-18	0.930	0.950	0.910	0.920	0.750	391,079
2023-01-17	0.960	0.970	0.930	0.930	0.759	1,246,809
2023-01-16	0.960	0.970	0.930	0.950	0.775	864,040
2023-01-13	0.970	0.970	0.950	0.950	0.775	503,026
2023-01-12	0.940	0.960	0.940	0.950	0.775	854,235
2023-01-11	0.960	0.960	0.940	0.950	0.775	1,231,361
2023-01-10	0.920	0.930	0.910	0.920	0.750	435,405
2023-01-09	0.890	0.920	0.880	0.900	0.734	381,600
2023-01-06	0.870	0.890	0.870	0.890	0.726	437,700
2023-01-05	0.870	0.890	0.870	0.880	0.718	210,586
2023-01-04	0.890	0.910	0.870	0.870	0.710	290,667
2023-01-03	0.880	0.890	0.870	0.890	0.726	246,300
2022-12-30	0.920	0.920	0.870	0.870	0.710	389,802
2022-12-29	0.900	0.900	0.880	0.890	0.726	190,900
2022-12-28	0.890	0.920	0.870	0.880	0.718	375,603
2022-12-27	0.870	0.890	0.870	0.880	0.718	84,530
2022-12-26	0.860	0.870	0.850	0.870	0.710	166,600
2022-12-23	0.850	0.860	0.850	0.860	0.701	74,700
2022-12-22	0.840	0.850	0.840	0.850	0.693	97,450
2022-12-21	0.850	0.860	0.830	0.840	0.685	128,200
2022-12-20	0.840	0.850	0.830	0.840	0.685	157,411
2022-12-19	0.820	0.850	0.820	0.840	0.685	1,382,000
2022-12-16	0.850	0.850	0.820	0.820	0.669	433,400
2022-12-15	0.870	0.870	0.840	0.850	0.693	168,700
2022-12-14	0.850	0.860	0.840	0.860	0.701	225,900
2022-12-13	0.870	0.870	0.850	0.850	0.693	387,982
2022-12-09	0.870	0.880	0.850	0.870	0.710	234,249
2022-12-08	0.890	0.890	0.870	0.870	0.710	105,910
2022-12-07	0.880	0.890	0.860	0.880	0.718	148,501
2022-12-06	0.880	0.890	0.870	0.880	0.718	853,707
2022-12-02	0.890	0.900	0.860	0.890	0.726	476,402
2022-12-01	0.840	0.900	0.840	0.890	0.726	1,354,452
2022-11-30	0.840	0.860	0.840	0.840	0.685	529,800
2022-11-29	0.840	0.850	0.830	0.840	0.685	124,800
2022-11-28	0.830	0.850	0.830	0.840	0.685	238,457
2022-11-25	0.840	0.840	0.820	0.830	0.677	570,150
2022-11-24	0.860	0.860	0.820	0.840	0.685	1,131,733
2022-11-23	0.850	0.880	0.850	0.860	0.701	395,112
2022-11-22	0.860	0.880	0.850	0.860	0.701	1,256,644
2022-11-21	0.930	0.930	0.890	0.890	0.726	1,327,725
2022-11-18	0.950	0.960	0.930	0.930	0.759	324,500
2022-11-17	0.940	0.960	0.940	0.960	0.783	379,500
2022-11-16	0.960	0.970	0.940	0.940	0.767	516,466
2022-11-15	0.960	0.970	0.950	0.960	0.783	677,900
2022-11-14	0.960	0.970	0.960	0.960	0.783	790,713
2022-11-11	1.000	1.000	0.970	0.970	0.791	247,737
2022-11-10	0.980	0.990	0.970	0.990	0.807	395,934
2022-11-09	1.000	1.000	0.980	0.980	0.799	442,600
2022-11-08	0.990	1.000	0.980	0.990	0.807	256,043

← NewerPage 16 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.