Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.490	0.500	0.490	0.500	0.497	288,434
2026-01-20	0.480	0.500	0.480	0.500	0.497	393,100
2026-01-19	0.480	0.480	0.460	0.480	0.477	142,801
2026-01-16	0.470	0.470	0.460	0.470	0.467	297,101
2026-01-15	0.450	0.470	0.450	0.470	0.467	119,200
2026-01-14	0.470	0.470	0.450	0.460	0.457	156,200
2026-01-13	0.480	0.490	0.450	0.470	0.467	479,300
2026-01-12	0.480	0.480	0.480	0.480	0.477	18,902
2026-01-09	0.470	0.480	0.470	0.480	0.477	8,902
2026-01-08	0.480	0.480	0.470	0.470	0.467	626,926
2026-01-07	0.490	0.490	0.480	0.480	0.477	196,201
2026-01-06	0.490	0.500	0.490	0.490	0.487	26,101
2026-01-05	0.470	0.500	0.470	0.490	0.487	111,900
2025-12-30	0.480	0.480	0.470	0.480	0.477	119,225
2025-12-29	0.480	0.480	0.480	0.480	0.477	16,000
2025-12-26	0.480	0.480	0.470	0.480	0.477	90,048
2025-12-25	0.480	0.480	0.480	0.480	0.477	47,100
2025-12-24	0.480	0.490	0.470	0.480	0.477	630,108
2025-12-23	0.480	0.510	0.470	0.490	0.487	334,502
2025-12-22	0.490	0.500	0.490	0.490	0.487	17,400
2025-12-19	0.490	0.500	0.480	0.490	0.487	243,100
2025-12-18	0.500	0.500	0.480	0.490	0.487	117,104
2025-12-17	0.500	0.510	0.500	0.500	0.497	76,115
2025-12-16	0.490	0.500	0.490	0.500	0.497	35,702
2025-12-15	0.500	0.510	0.490	0.490	0.487	162,700
2025-12-12	0.510	0.510	0.500	0.500	0.497	223,401
2025-12-11	0.520	0.520	0.500	0.500	0.497	265,500
2025-12-09	0.530	0.530	0.510	0.510	0.506	36,031
2025-12-08	0.530	0.530	0.510	0.520	0.516	97,892
2025-12-04	0.520	0.530	0.520	0.530	0.526	168,380
2025-12-03	0.530	0.530	0.520	0.520	0.516	104,500
2025-12-02	0.530	0.530	0.520	0.530	0.526	125,780
2025-12-01	0.530	0.550	0.530	0.540	0.536	481,804
2025-11-28	0.530	0.530	0.520	0.530	0.526	18,200
2025-11-27	0.520	0.530	0.520	0.530	0.526	13,337
2025-11-26	0.530	0.540	0.520	0.530	0.526	123,217
2025-11-25	0.520	0.540	0.510	0.530	0.526	293,400
2025-11-24	0.510	0.520	0.500	0.520	0.516	99,400
2025-11-21	0.510	0.520	0.500	0.520	0.516	705,300
2025-11-20	0.520	0.530	0.520	0.520	0.516	188,500
2025-11-19	0.520	0.540	0.510	0.520	0.516	873,893
2025-11-18	0.510	0.540	0.500	0.510	0.506	874,705
2025-11-17	0.500	0.550	0.500	0.510	0.506	1,819,793
2025-11-14	0.490	0.560	0.490	0.510	0.506	5,671,968
2025-11-13	0.440	0.460	0.440	0.460	0.457	140,700
2025-11-12	0.450	0.450	0.430	0.440	0.437	29,600
2025-11-11	0.430	0.450	0.430	0.450	0.447	105,698
2025-11-10	0.430	0.440	0.430	0.430	0.427	14,300
2025-11-07	0.430	0.440	0.430	0.440	0.437	16,800
2025-11-06	0.430	0.430	0.420	0.430	0.427	560,110
2025-11-05	0.440	0.450	0.420	0.420	0.417	354,555
2025-11-04	0.460	0.460	0.440	0.440	0.437	18,801
2025-11-03	0.450	0.460	0.450	0.460	0.457	9,100
2025-10-31	0.450	0.460	0.440	0.450	0.447	21,500
2025-10-30	0.450	0.460	0.450	0.460	0.457	24,100
2025-10-29	0.450	0.450	0.440	0.450	0.447	35,000
2025-10-28	0.450	0.460	0.450	0.450	0.447	32,600
2025-10-27	0.480	0.480	0.420	0.460	0.457	1,455,300
2025-10-24	0.510	0.510	0.480	0.480	0.477	513,600
2025-10-22	0.500	0.510	0.490	0.510	0.506	350,700

← NewerPage 4 of 5 · 242 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.