Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.630	0.650	0.630	0.630	0.630	1,805,001
2026-07-17	0.660	0.660	0.620	0.630	0.630	2,525,600
2026-07-16	0.620	0.670	0.610	0.650	0.650	9,247,600
2026-07-15	0.620	0.630	0.610	0.620	0.620	997,101
2026-07-14	0.600	0.620	0.600	0.620	0.620	1,095,500
2026-07-13	0.600	0.620	0.590	0.620	0.620	1,046,100
2026-07-10	0.600	0.600	0.590	0.590	0.590	1,070,700
2026-07-09	0.600	0.600	0.580	0.580	0.580	1,242,200
2026-07-08	0.620	0.620	0.590	0.600	0.600	520,104
2026-07-07	0.630	0.630	0.600	0.610	0.610	1,832,101
2026-07-06	0.620	0.630	0.620	0.630	0.630	406,979
2026-07-03	0.620	0.650	0.620	0.620	0.620	1,970,802
2026-07-02	0.630	0.640	0.610	0.620	0.620	626,983
2026-07-01	0.620	0.650	0.610	0.620	0.620	3,390,300
2026-06-30	0.580	0.640	0.580	0.610	0.610	5,346,703
2026-06-29	0.570	0.580	0.560	0.580	0.580	141,002
2026-06-26	0.560	0.580	0.560	0.570	0.570	135,500
2026-06-25	0.560	0.570	0.560	0.560	0.560	35,500
2026-06-24	0.560	0.570	0.560	0.560	0.560	102,400
2026-06-23	0.560	0.580	0.560	0.560	0.560	96,500
2026-06-22	0.560	0.570	0.560	0.560	0.560	61,201
2026-06-19	0.560	0.570	0.560	0.560	0.560	140,400
2026-06-18	0.560	0.560	0.550	0.560	0.560	251,202
2026-06-17	0.570	0.570	0.560	0.570	0.570	326,700
2026-06-16	0.570	0.580	0.570	0.580	0.580	311,955
2026-06-15	0.570	0.570	0.560	0.570	0.570	46,000
2026-06-12	0.580	0.580	0.560	0.560	0.560	267,877
2026-06-11	0.570	0.570	0.560	0.570	0.570	110,401
2026-06-10	0.590	0.590	0.560	0.570	0.570	594,901
2026-06-09	0.580	0.600	0.580	0.590	0.590	666,100
2026-06-08	0.590	0.590	0.570	0.580	0.580	1,262,926
2026-06-05	0.580	0.590	0.570	0.590	0.590	324,701
2026-06-04	0.580	0.590	0.570	0.580	0.580	156,991
2026-06-02	0.550	0.580	0.550	0.580	0.580	925,557
2026-05-29	0.540	0.580	0.540	0.560	0.560	570,970
2026-05-28	0.540	0.550	0.530	0.540	0.540	382,207
2026-05-27	0.530	0.550	0.530	0.540	0.540	395,668
2026-05-26	0.530	0.530	0.520	0.530	0.530	238,102
2026-05-25	0.540	0.540	0.530	0.530	0.530	114,372
2026-05-22	0.540	0.540	0.530	0.540	0.540	8,509
2026-05-21	0.540	0.540	0.530	0.530	0.530	103,401
2026-05-20	0.540	0.540	0.530	0.530	0.530	102,301
2026-05-19	0.540	0.540	0.530	0.530	0.530	321,200
2026-05-18	0.540	0.540	0.540	0.540	0.540	25,954
2026-05-15	0.540	0.540	0.520	0.540	0.540	758,052
2026-05-14	0.540	0.540	0.530	0.540	0.540	125,701
2026-05-13	0.530	0.550	0.530	0.540	0.540	85,602
2026-05-12	0.530	0.550	0.530	0.540	0.540	461,203
2026-05-11	0.540	0.550	0.530	0.530	0.530	330,922
2026-05-08	0.540	0.550	0.540	0.550	0.550	310,000
2026-05-07	0.530	0.570	0.530	0.550	0.550	1,442,511
2026-05-06	0.530	0.540	0.530	0.530	0.530	582,010
2026-05-05	0.530	0.540	0.530	0.530	0.530	236,800
2026-04-30	0.540	0.540	0.530	0.540	0.540	433,303
2026-04-29	0.530	0.540	0.530	0.540	0.540	136,901
2026-04-28	0.540	0.540	0.530	0.530	0.530	235,401
2026-04-27	0.530	0.540	0.520	0.540	0.540	323,800
2026-04-24	0.530	0.530	0.510	0.520	0.520	82,403
2026-04-23	0.530	0.530	0.520	0.530	0.530	383,000
2026-04-22	0.510	0.540	0.510	0.520	0.520	434,800

← NewerPage 2 of 3 · 122 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.