Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.180	1.260	1.180	1.250	1.019	2,943,800
2022-05-09	1.260	1.260	1.190	1.200	0.979	3,342,000
2022-05-06	1.270	1.280	1.240	1.260	1.028	1,952,400
2022-05-05	1.310	1.330	1.290	1.290	1.052	2,124,700
2022-05-03	1.340	1.350	1.290	1.300	1.060	3,657,800
2022-04-29	1.350	1.360	1.340	1.340	1.093	1,086,100
2022-04-28	1.350	1.360	1.340	1.340	1.093	1,437,500
2022-04-27	1.330	1.350	1.330	1.350	1.101	3,464,000
2022-04-26	1.370	1.390	1.330	1.360	1.109	7,197,900
2022-04-25	1.410	1.410	1.380	1.390	1.134	2,622,600
2022-04-22	1.420	1.430	1.400	1.400	1.142	2,037,600
2022-04-21	1.420	1.440	1.410	1.410	1.150	1,955,600
2022-04-20	1.440	1.450	1.430	1.430	1.166	974,500
2022-04-19	1.410	1.450	1.410	1.430	1.166	3,084,500
2022-04-18	1.400	1.420	1.380	1.410	1.150	1,840,500
2022-04-12	1.390	1.400	1.370	1.400	1.142	4,591,600
2022-04-11	1.490	1.500	1.400	1.400	1.142	11,851,400
2022-04-08	1.500	1.530	1.490	1.500	1.223	3,664,400
2022-04-07	1.510	1.530	1.490	1.510	1.232	4,420,200
2022-04-05	1.570	1.570	1.500	1.530	1.248	6,742,200
2022-04-04	1.580	1.590	1.540	1.560	1.272	6,493,400
2022-04-01	1.530	1.590	1.530	1.570	1.280	25,854,500
2022-03-31	1.530	1.550	1.520	1.530	1.248	5,428,800
2022-03-30	1.520	1.530	1.510	1.520	1.240	2,962,200
2022-03-29	1.510	1.520	1.500	1.510	1.232	1,893,000
2022-03-28	1.500	1.510	1.490	1.510	1.232	1,273,100
2022-03-25	1.500	1.510	1.480	1.490	1.215	3,641,000
2022-03-24	1.530	1.530	1.500	1.500	1.223	3,178,235
2022-03-23	1.520	1.540	1.500	1.520	1.240	4,205,650
2022-03-22	1.500	1.520	1.490	1.510	1.232	2,749,700
2022-03-21	1.510	1.520	1.490	1.490	1.215	2,444,400
2022-03-18	1.520	1.520	1.490	1.500	1.223	2,021,900
2022-03-17	1.510	1.530	1.490	1.510	1.232	2,885,500
2022-03-16	1.490	1.510	1.480	1.490	1.215	3,233,100
2022-03-15	1.520	1.530	1.470	1.470	1.199	6,690,700
2022-03-14	1.530	1.530	1.500	1.510	1.232	3,705,800
2022-03-11	1.520	1.550	1.510	1.530	1.248	6,251,200
2022-03-10	1.540	1.560	1.530	1.530	1.248	6,919,400
2022-03-09	1.560	1.560	1.500	1.530	1.248	15,910,800
2022-03-08	1.650	1.680	1.590	1.670	1.272	19,662,301
2022-03-07	1.670	1.710	1.630	1.630	1.242	18,476,900
2022-03-04	1.740	1.780	1.690	1.700	1.295	21,916,900
2022-03-03	1.790	1.810	1.730	1.750	1.333	26,607,301
2022-03-02	1.780	1.810	1.750	1.770	1.348	22,994,400
2022-03-01	1.710	1.800	1.710	1.800	1.371	41,486,699
2022-02-28	1.690	1.740	1.650	1.690	1.288	14,528,800
2022-02-25	1.650	1.710	1.640	1.690	1.288	17,389,400
2022-02-24	1.670	1.740	1.600	1.640	1.249	37,855,199
2022-02-23	1.660	1.730	1.640	1.700	1.295	32,695,801
2022-02-22	1.600	1.620	1.560	1.580	1.204	10,217,100
2022-02-21	1.620	1.670	1.620	1.620	1.234	9,600,500
2022-02-18	1.650	1.650	1.610	1.620	1.234	6,566,600
2022-02-17	1.650	1.680	1.630	1.640	1.249	7,830,700
2022-02-15	1.610	1.660	1.610	1.640	1.249	8,230,400
2022-02-14	1.700	1.700	1.600	1.610	1.227	14,127,600
2022-02-11	1.710	1.750	1.680	1.700	1.295	13,444,800
2022-02-10	1.750	1.780	1.700	1.720	1.310	26,891,699
2022-02-09	1.790	1.810	1.730	1.740	1.326	34,449,398
2022-02-08	1.810	1.830	1.760	1.790	1.364	47,644,898
2022-02-07	1.670	1.830	1.670	1.830	1.394	68,140,000

← NewerPage 19 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.