Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.540	0.540	0.510	0.520	0.520	837,783
2026-04-20	0.540	0.550	0.530	0.540	0.540	360,582
2026-04-17	0.550	0.550	0.540	0.550	0.550	224,501
2026-04-16	0.540	0.550	0.540	0.550	0.550	103,200
2026-04-10	0.550	0.550	0.540	0.550	0.550	60,203
2026-04-09	0.550	0.550	0.540	0.550	0.550	100,800
2026-04-08	0.540	0.560	0.540	0.550	0.550	369,541
2026-04-07	0.570	0.570	0.540	0.550	0.550	339,157
2026-04-03	0.570	0.570	0.550	0.560	0.560	402,651
2026-04-02	0.550	0.570	0.550	0.550	0.550	184,400
2026-04-01	0.560	0.570	0.560	0.560	0.560	265,600
2026-03-31	0.560	0.580	0.560	0.560	0.560	399,180
2026-03-30	0.560	0.560	0.550	0.560	0.560	37,311
2026-03-27	0.540	0.550	0.530	0.550	0.550	204,280
2026-03-26	0.540	0.550	0.540	0.540	0.540	150,101
2026-03-25	0.540	0.550	0.540	0.540	0.540	116,201
2026-03-24	0.540	0.550	0.530	0.550	0.550	118,211
2026-03-23	0.550	0.550	0.530	0.530	0.530	239,209
2026-03-20	0.540	0.550	0.540	0.540	0.540	307,119
2026-03-19	0.550	0.550	0.540	0.550	0.550	301,600
2026-03-18	0.560	0.560	0.540	0.550	0.550	119,601
2026-03-17	0.540	0.550	0.540	0.550	0.550	67,300
2026-03-16	0.570	0.570	0.510	0.550	0.550	207,719
2026-03-13	0.560	0.570	0.560	0.570	0.570	62,900
2026-03-12	0.550	0.570	0.550	0.570	0.570	234,614
2026-03-11	0.580	0.580	0.550	0.550	0.550	195,104
2026-03-10	0.570	0.580	0.570	0.570	0.570	11,600
2026-03-09	0.550	0.580	0.540	0.580	0.580	116,100
2026-03-06	0.570	0.570	0.560	0.570	0.566	98,506
2026-03-05	0.580	0.590	0.550	0.560	0.556	170,200
2026-03-04	0.560	0.580	0.540	0.580	0.576	2,191,414
2026-03-02	0.580	0.600	0.580	0.580	0.576	827,516
2026-02-27	0.620	0.630	0.600	0.620	0.616	304,025
2026-02-26	0.620	0.620	0.600	0.620	0.616	1,006,512
2026-02-25	0.620	0.630	0.620	0.620	0.616	651,797
2026-02-24	0.610	0.620	0.600	0.620	0.616	513,657
2026-02-23	0.650	0.660	0.600	0.600	0.596	3,592,787
2026-02-20	0.720	0.740	0.700	0.700	0.695	3,257,669
2026-02-19	0.580	0.710	0.580	0.700	0.695	7,484,931
2026-02-18	0.570	0.590	0.570	0.580	0.576	913,675
2026-02-17	0.550	0.570	0.550	0.570	0.566	834,953
2026-02-16	0.530	0.550	0.530	0.550	0.546	867,893
2026-02-13	0.510	0.540	0.510	0.540	0.536	731,050
2026-02-12	0.510	0.520	0.490	0.520	0.516	440,300
2026-02-11	0.500	0.510	0.490	0.500	0.497	847,216
2026-02-10	0.510	0.510	0.490	0.500	0.497	681,014
2026-02-09	0.500	0.520	0.490	0.510	0.506	1,404,813
2026-02-06	0.490	0.510	0.480	0.500	0.497	595,600
2026-02-05	0.500	0.500	0.480	0.490	0.487	286,018
2026-02-04	0.490	0.500	0.480	0.500	0.497	91,200
2026-02-03	0.500	0.500	0.490	0.490	0.487	81,000
2026-02-02	0.490	0.500	0.490	0.500	0.497	547,200
2026-01-30	0.490	0.500	0.480	0.500	0.497	294,540
2026-01-29	0.500	0.500	0.480	0.500	0.497	539,517
2026-01-28	0.500	0.500	0.480	0.490	0.487	94,900
2026-01-27	0.490	0.500	0.470	0.500	0.497	295,439
2026-01-26	0.490	0.500	0.480	0.500	0.497	36,501
2026-01-23	0.490	0.500	0.480	0.500	0.497	510,915
2026-01-22	0.490	0.500	0.470	0.500	0.497	1,413,703
2026-01-21	0.490	0.500	0.490	0.500	0.497	288,434

← NewerPage 3 of 5 · 241 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.