Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.990	0.990	0.980	0.990	0.807	123,106
2022-11-04	0.990	0.990	0.980	0.980	0.799	647,001
2022-11-03	0.980	0.980	0.970	0.980	0.799	148,700
2022-11-02	0.980	0.990	0.970	0.980	0.799	160,210
2022-11-01	0.980	0.990	0.970	0.980	0.799	235,101
2022-10-31	0.970	0.990	0.970	0.980	0.799	299,700
2022-10-28	0.990	0.990	0.970	0.970	0.791	224,911
2022-10-27	0.980	0.990	0.970	0.990	0.807	389,200
2022-10-26	0.980	0.990	0.980	0.980	0.799	96,400
2022-10-25	0.990	0.990	0.970	0.970	0.791	276,600
2022-10-21	0.980	0.990	0.960	0.980	0.799	1,046,150
2022-10-20	0.990	0.990	0.980	0.990	0.807	266,200
2022-10-19	0.970	0.990	0.970	0.990	0.807	404,770
2022-10-18	0.970	0.980	0.960	0.970	0.791	903,850
2022-10-17	0.980	0.980	0.970	0.970	0.791	238,203
2022-10-12	0.970	0.980	0.970	0.980	0.799	211,100
2022-10-11	0.980	0.990	0.960	0.970	0.791	978,120
2022-10-10	0.990	0.990	0.980	0.980	0.799	94,200
2022-10-07	1.000	1.000	0.980	0.990	0.807	213,600
2022-10-06	0.970	1.000	0.970	0.990	0.807	1,002,798
2022-10-05	0.980	0.990	0.980	0.990	0.807	228,900
2022-10-04	0.980	0.990	0.970	0.980	0.799	135,500
2022-10-03	0.980	0.990	0.980	0.980	0.799	285,401
2022-09-30	0.990	1.000	0.960	0.990	0.807	1,145,728
2022-09-29	1.000	1.010	0.980	0.990	0.807	1,050,905
2022-09-28	1.030	1.030	0.990	1.000	0.816	952,500
2022-09-27	1.010	1.020	0.990	1.000	0.816	1,206,500
2022-09-26	1.020	1.030	0.990	1.000	0.816	1,205,400
2022-09-23	1.020	1.030	1.010	1.020	0.832	681,400
2022-09-22	1.020	1.030	1.020	1.020	0.832	297,145
2022-09-21	1.020	1.030	1.010	1.020	0.832	230,116
2022-09-20	1.020	1.030	1.010	1.020	0.832	186,673
2022-09-19	1.010	1.030	1.010	1.010	0.824	596,000
2022-09-16	1.030	1.040	1.020	1.020	0.832	624,701
2022-09-15	1.040	1.040	1.020	1.030	0.840	1,052,200
2022-09-14	1.020	1.040	1.020	1.040	0.848	1,157,000
2022-09-13	1.040	1.050	1.030	1.050	0.856	294,901
2022-09-12	1.050	1.050	1.010	1.050	0.856	592,600
2022-09-09	1.040	1.050	1.040	1.050	0.856	337,889
2022-09-08	1.040	1.050	1.030	1.050	0.856	528,234
2022-09-07	1.040	1.040	1.030	1.040	0.848	183,710
2022-09-06	1.030	1.040	1.030	1.040	0.848	273,082
2022-09-05	1.020	1.040	1.020	1.030	0.840	209,100
2022-09-02	1.020	1.040	1.020	1.030	0.840	730,100
2022-09-01	1.050	1.060	1.030	1.030	0.840	386,610
2022-08-31	1.060	1.060	1.040	1.050	0.856	292,110
2022-08-30	1.050	1.070	1.050	1.060	0.865	782,634
2022-08-29	1.050	1.070	1.050	1.060	0.865	1,111,500
2022-08-26	1.050	1.070	1.050	1.070	0.873	404,144
2022-08-25	1.040	1.060	1.040	1.050	0.856	525,400
2022-08-24	1.040	1.050	1.030	1.030	0.840	381,765
2022-08-23	1.010	1.040	1.010	1.040	0.848	958,205
2022-08-22	1.040	1.050	1.020	1.020	0.832	864,850
2022-08-19	1.050	1.050	1.030	1.040	0.848	233,900
2022-08-18	1.050	1.050	1.030	1.040	0.848	613,000
2022-08-17	1.030	1.050	1.020	1.050	0.856	842,501
2022-08-16	1.030	1.040	1.020	1.030	0.840	662,720
2022-08-15	1.010	1.050	1.010	1.020	0.832	1,375,017
2022-08-11	1.050	1.060	1.020	1.020	0.832	3,135,270
2022-08-10	1.080	1.110	1.060	1.070	0.873	4,354,923

← NewerPage 17 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.