Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.010	1.080	1.000	1.060	0.865	3,924,530
2022-08-08	1.010	1.020	1.000	1.010	0.824	329,003
2022-08-05	1.010	1.020	1.000	1.010	0.824	457,985
2022-08-04	1.010	1.020	1.000	1.000	0.816	490,000
2022-08-03	1.000	1.020	0.990	1.000	0.816	469,070
2022-08-02	1.020	1.020	1.000	1.000	0.816	438,405
2022-08-01	1.020	1.020	1.000	1.000	0.816	659,825
2022-07-27	1.010	1.020	1.000	1.020	0.832	253,510
2022-07-26	1.020	1.030	1.000	1.010	0.824	429,367
2022-07-25	1.010	1.020	1.000	1.010	0.824	582,600
2022-07-22	1.000	1.020	0.990	1.010	0.824	584,063
2022-07-21	0.990	1.010	0.980	1.000	0.816	318,500
2022-07-20	0.980	1.000	0.970	0.990	0.807	311,574
2022-07-19	0.990	0.990	0.970	0.970	0.791	222,600
2022-07-18	0.970	0.990	0.960	0.990	0.807	308,001
2022-07-15	0.980	1.000	0.940	0.960	0.783	967,336
2022-07-14	0.970	1.010	0.970	0.990	0.807	448,867
2022-07-12	1.000	1.000	0.980	0.980	0.799	358,300
2022-07-11	1.000	1.000	0.980	1.000	0.816	244,262
2022-07-08	1.010	1.020	0.990	1.000	0.816	355,300
2022-07-07	1.000	1.020	0.980	1.010	0.824	1,231,290
2022-07-06	1.020	1.020	0.980	0.990	0.807	755,800
2022-07-05	1.090	1.090	0.960	0.990	0.807	3,162,828
2022-07-04	1.090	1.090	1.040	1.050	0.856	1,070,929
2022-07-01	1.100	1.100	1.080	1.090	0.889	427,421
2022-06-30	1.130	1.140	1.080	1.090	0.889	2,386,035
2022-06-29	1.140	1.140	1.110	1.130	0.922	245,600
2022-06-28	1.110	1.140	1.110	1.140	0.930	321,902
2022-06-27	1.120	1.130	1.110	1.110	0.905	329,800
2022-06-24	1.100	1.130	1.100	1.110	0.905	1,018,400
2022-06-23	1.110	1.110	1.090	1.100	0.897	553,727
2022-06-22	1.140	1.140	1.100	1.110	0.905	966,826
2022-06-21	1.140	1.140	1.130	1.140	0.930	339,507
2022-06-20	1.110	1.130	1.110	1.120	0.913	542,702
2022-06-17	1.140	1.140	1.080	1.110	0.905	1,419,125
2022-06-16	1.190	1.200	1.120	1.140	0.930	1,755,931
2022-06-15	1.180	1.220	1.170	1.170	0.954	1,936,302
2022-06-14	1.190	1.200	1.180	1.180	0.962	1,146,325
2022-06-13	1.200	1.250	1.180	1.190	0.971	3,886,600
2022-06-10	1.220	1.230	1.220	1.220	0.995	426,108
2022-06-09	1.230	1.240	1.220	1.230	1.003	478,481
2022-06-08	1.250	1.250	1.220	1.230	1.003	469,100
2022-06-07	1.220	1.250	1.210	1.240	1.011	614,315
2022-06-06	1.250	1.250	1.210	1.220	0.995	2,025,720
2022-06-02	1.270	1.270	1.240	1.250	1.019	963,691
2022-06-01	1.260	1.280	1.240	1.260	1.028	2,293,026
2022-05-31	1.290	1.290	1.250	1.260	1.028	2,079,769
2022-05-30	1.290	1.300	1.270	1.290	1.052	725,416
2022-05-27	1.300	1.320	1.280	1.280	1.044	2,039,012
2022-05-26	1.300	1.320	1.280	1.290	1.052	2,248,735
2022-05-25	1.280	1.300	1.250	1.290	1.052	6,298,052
2022-05-24	1.220	1.300	1.200	1.270	1.036	6,454,608
2022-05-23	1.230	1.230	1.220	1.220	0.995	547,602
2022-05-20	1.200	1.230	1.200	1.230	1.003	484,200
2022-05-19	1.190	1.210	1.190	1.200	0.979	927,900
2022-05-18	1.220	1.230	1.190	1.230	1.003	1,041,600
2022-05-17	1.170	1.210	1.170	1.210	0.987	1,625,900
2022-05-13	1.150	1.190	1.140	1.160	0.946	1,793,200
2022-05-12	1.230	1.230	1.170	1.170	0.954	2,294,800
2022-05-11	1.260	1.260	1.220	1.240	1.011	786,300

← NewerPage 18 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.