Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.690	1.720	1.650	1.670	1.272	13,179,700
2022-02-03	1.730	1.760	1.680	1.690	1.288	21,522,699
2022-02-02	1.800	1.870	1.730	1.740	1.326	77,974,305
2022-02-01	1.720	1.790	1.710	1.770	1.348	19,974,100
2022-01-31	1.610	1.740	1.610	1.710	1.303	23,820,400
2022-01-28	1.660	1.680	1.590	1.600	1.219	14,591,700
2022-01-27	1.630	1.690	1.620	1.650	1.257	24,482,000
2022-01-26	1.880	1.910	1.600	1.640	1.249	98,716,398
2022-01-25	1.740	1.830	1.710	1.830	1.394	22,955,500
2022-01-24	1.790	1.860	1.720	1.740	1.326	30,982,000
2022-01-21	1.730	1.810	1.700	1.800	1.371	26,364,000
2022-01-20	1.880	1.900	1.740	1.740	1.326	33,055,602
2022-01-19	1.850	1.920	1.800	1.840	1.402	56,776,000
2022-01-18	1.920	1.980	1.820	1.830	1.394	66,721,000
2022-01-17	1.870	1.960	1.840	1.900	1.448	115,321,602
2022-01-14	1.610	2.080	1.610	1.870	1.425	754,124,062
2022-01-13	1.570	1.620	1.560	1.600	1.219	48,213,000
2022-01-12	1.490	1.640	1.490	1.560	1.189	147,866,094
2022-01-11	1.540	1.550	1.480	1.490	1.135	45,766,199
2022-01-10	1.390	1.560	1.390	1.520	1.158	181,467,203
2022-01-07	1.420	1.420	1.390	1.390	1.059	4,176,000
2022-01-06	1.420	1.420	1.400	1.410	1.074	3,176,700
2022-01-05	1.400	1.430	1.380	1.430	1.089	10,139,800
2022-01-04	1.360	1.400	1.360	1.390	1.059	6,315,300
2021-12-30	1.350	1.370	1.350	1.350	1.029	1,571,000
2021-12-29	1.350	1.360	1.350	1.350	1.029	1,661,800
2021-12-28	1.360	1.380	1.340	1.350	1.029	3,020,900
2021-12-27	1.370	1.380	1.360	1.360	1.036	2,130,300
2021-12-24	1.370	1.380	1.360	1.370	1.044	2,355,000
2021-12-23	1.360	1.380	1.360	1.360	1.036	2,672,400
2021-12-22	1.370	1.380	1.350	1.370	1.044	3,985,800
2021-12-21	1.350	1.390	1.340	1.360	1.036	6,644,000
2021-12-20	1.380	1.400	1.360	1.360	1.036	11,139,800
2021-12-17	1.450	1.450	1.410	1.410	1.074	5,600,400
2021-12-16	1.470	1.510	1.420	1.440	1.097	31,862,500
2021-12-15	1.450	1.470	1.450	1.470	1.120	6,340,300
2021-12-14	1.420	1.470	1.420	1.450	1.105	12,294,700
2021-12-13	1.460	1.460	1.430	1.430	1.089	16,130,100
2021-12-09	1.470	1.510	1.450	1.450	1.105	36,327,801
2021-12-08	1.460	1.490	1.430	1.460	1.112	34,169,102
2021-12-07	1.430	1.470	1.410	1.450	1.105	22,185,900
2021-12-03	1.400	1.460	1.400	1.430	1.089	30,611,301
2021-12-02	1.370	1.470	1.370	1.400	1.067	91,723,297
2021-12-01	1.330	1.390	1.310	1.380	1.051	14,765,700
2021-11-30	1.360	1.380	1.300	1.320	1.006	18,630,900
2021-11-29	1.350	1.370	1.330	1.330	1.013	7,928,900
2021-11-26	1.400	1.400	1.340	1.360	1.036	16,723,900
2021-11-25	1.420	1.430	1.390	1.390	1.059	11,113,300
2021-11-24	1.360	1.440	1.360	1.430	1.089	43,771,801
2021-11-23	1.350	1.390	1.340	1.350	1.029	7,006,500
2021-11-22	1.340	1.360	1.330	1.350	1.029	4,478,800
2021-11-19	1.360	1.360	1.330	1.330	1.013	6,891,600
2021-11-18	1.350	1.370	1.340	1.360	1.036	6,688,300
2021-11-17	1.340	1.370	1.340	1.350	1.029	4,361,300
2021-11-16	1.390	1.390	1.330	1.340	1.021	10,593,900
2021-11-15	1.390	1.420	1.370	1.380	1.051	7,024,500
2021-11-12	1.390	1.410	1.370	1.380	1.051	7,981,400
2021-11-11	1.370	1.460	1.370	1.400	1.067	44,866,801
2021-11-10	1.330	1.350	1.320	1.340	1.021	4,163,900
2021-11-09	1.330	1.340	1.320	1.330	1.013	4,432,700

← NewerPage 20 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.