Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.520	0.520	0.500	0.500	0.497	58,800
2025-10-20	0.510	0.510	0.500	0.510	0.506	34,300
2025-10-17	0.520	0.520	0.490	0.510	0.506	250,400
2025-10-16	0.520	0.520	0.510	0.520	0.516	54,549
2025-10-15	0.500	0.520	0.500	0.520	0.516	64,800
2025-10-14	0.510	0.520	0.510	0.510	0.506	181,539
2025-10-10	0.530	0.530	0.510	0.520	0.516	243,800
2025-10-09	0.540	0.540	0.520	0.530	0.526	110,510
2025-10-08	0.540	0.540	0.530	0.540	0.536	57,825
2025-10-07	0.540	0.550	0.530	0.540	0.536	419,300
2025-10-06	0.530	0.540	0.530	0.540	0.536	61,394
2025-10-03	0.540	0.550	0.530	0.530	0.526	460,700
2025-10-02	0.540	0.550	0.540	0.550	0.546	117,245
2025-10-01	0.560	0.560	0.530	0.540	0.536	310,100
2025-09-30	0.550	0.570	0.550	0.560	0.556	151,502
2025-09-29	0.580	0.580	0.550	0.560	0.556	208,904
2025-09-26	0.560	0.570	0.550	0.560	0.556	275,452
2025-09-25	0.540	0.630	0.540	0.560	0.556	3,191,058
2025-09-24	0.520	0.530	0.520	0.530	0.526	201,100
2025-09-23	0.520	0.530	0.510	0.510	0.506	270,900
2025-09-22	0.530	0.530	0.520	0.520	0.516	125,751
2025-09-19	0.520	0.530	0.520	0.530	0.526	12,200
2025-09-18	0.520	0.530	0.510	0.520	0.516	63,109
2025-09-17	0.520	0.530	0.500	0.520	0.516	1,038,910
2025-09-16	0.520	0.520	0.510	0.520	0.516	408,301
2025-09-15	0.510	0.520	0.510	0.510	0.506	334,525
2025-09-12	0.530	0.530	0.500	0.500	0.497	986,711
2025-09-11	0.500	0.560	0.500	0.500	0.497	1,223,405
2025-09-10	0.480	0.500	0.480	0.490	0.487	401,430
2025-09-09	0.480	0.490	0.470	0.490	0.487	77,701
2025-09-08	0.470	0.480	0.470	0.480	0.477	152,801
2025-09-05	0.460	0.470	0.460	0.470	0.467	26,900
2025-09-04	0.470	0.470	0.460	0.460	0.457	104,100
2025-09-03	0.460	0.470	0.450	0.470	0.467	100,100
2025-09-02	0.450	0.460	0.450	0.460	0.457	139,800
2025-09-01	0.460	0.460	0.450	0.450	0.447	247,400
2025-08-29	0.450	0.460	0.450	0.450	0.447	48,608
2025-08-28	0.440	0.470	0.430	0.450	0.447	1,213,446
2025-08-27	0.440	0.440	0.430	0.440	0.437	137,400
2025-08-26	0.440	0.450	0.440	0.450	0.447	31,451
2025-08-25	0.440	0.450	0.440	0.440	0.437	197,400
2025-08-22	0.450	0.450	0.440	0.450	0.447	85,601
2025-08-21	0.440	0.450	0.440	0.450	0.447	8,303
2025-08-20	0.440	0.450	0.440	0.440	0.437	112,600
2025-08-19	0.450	0.450	0.440	0.440	0.437	50,200
2025-08-18	0.440	0.450	0.440	0.440	0.437	130,015
2025-08-15	0.450	0.450	0.440	0.440	0.437	348,900
2025-08-14	0.450	0.450	0.440	0.440	0.437	678,115
2025-08-13	0.450	0.460	0.440	0.460	0.457	209,400
2025-08-08	0.450	0.450	0.430	0.450	0.447	182,927
2025-08-07	0.440	0.450	0.430	0.440	0.437	112,660
2025-08-06	0.430	0.450	0.420	0.440	0.437	515,210
2025-08-05	0.430	0.440	0.420	0.420	0.417	436,103
2025-08-04	0.420	0.440	0.420	0.440	0.437	226,301
2025-08-01	0.440	0.440	0.420	0.430	0.427	345,102
2025-07-31	0.440	0.440	0.430	0.430	0.427	25,900
2025-07-30	0.430	0.430	0.420	0.430	0.427	507,400
2025-07-29	0.410	0.420	0.410	0.420	0.417	123,702
2025-07-25	0.420	0.430	0.420	0.420	0.417	2,952
2025-07-24	0.420	0.420	0.410	0.420	0.417	44,015

← NewerPage 5 of 21 · 1,216 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.