Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.430	0.430	0.420	0.430	0.427	41,602
2025-07-22	0.420	0.430	0.420	0.420	0.417	70,703
2025-07-21	0.430	0.430	0.410	0.420	0.417	213,500
2025-07-18	0.420	0.430	0.420	0.430	0.427	107,200
2025-07-17	0.430	0.430	0.420	0.430	0.427	135,137
2025-07-16	0.430	0.430	0.420	0.430	0.427	88,200
2025-07-15	0.420	0.440	0.420	0.440	0.437	242,904
2025-07-14	0.420	0.420	0.420	0.420	0.417	2,100
2025-07-11	0.420	0.420	0.410	0.410	0.407	39,402
2025-07-09	0.420	0.420	0.410	0.410	0.407	66,135
2025-07-08	0.420	0.420	0.410	0.410	0.407	41,632
2025-07-07	0.430	0.430	0.400	0.410	0.407	1,019,601
2025-07-04	0.440	0.440	0.430	0.440	0.437	418,300
2025-07-03	0.440	0.440	0.440	0.440	0.437	38,100
2025-07-02	0.430	0.430	0.420	0.430	0.427	117,700
2025-07-01	0.440	0.440	0.420	0.430	0.427	54,500
2025-06-30	0.430	0.430	0.420	0.430	0.427	64,700
2025-06-27	0.440	0.440	0.430	0.430	0.427	9,100
2025-06-26	0.440	0.440	0.420	0.430	0.427	97,200
2025-06-25	0.450	0.450	0.440	0.440	0.437	803,316
2025-06-24	0.420	0.450	0.420	0.440	0.437	73,900
2025-06-23	0.430	0.430	0.420	0.420	0.417	259,200
2025-06-20	0.430	0.440	0.420	0.440	0.437	77,800
2025-06-19	0.450	0.450	0.420	0.420	0.417	380,700
2025-06-18	0.450	0.460	0.430	0.450	0.447	1,043,560
2025-06-17	0.440	0.450	0.440	0.450	0.447	12,300
2025-06-16	0.440	0.450	0.440	0.450	0.447	27,100
2025-06-13	0.440	0.450	0.440	0.440	0.437	134,905
2025-06-12	0.460	0.460	0.440	0.440	0.437	75,000
2025-06-11	0.460	0.460	0.450	0.450	0.447	256,544
2025-06-10	0.460	0.480	0.460	0.460	0.457	415,000
2025-06-09	0.450	0.480	0.440	0.450	0.447	840,100
2025-06-06	0.460	0.460	0.440	0.450	0.447	17,100
2025-06-05	0.450	0.460	0.450	0.460	0.457	6,660
2025-06-04	0.460	0.470	0.450	0.450	0.447	30,700
2025-05-30	0.450	0.460	0.450	0.460	0.457	60,500
2025-05-29	0.460	0.470	0.450	0.450	0.447	43,900
2025-05-28	0.460	0.460	0.450	0.450	0.447	135,000
2025-05-27	0.480	0.480	0.430	0.460	0.457	559,800
2025-05-26	0.460	0.480	0.460	0.470	0.467	13,933
2025-05-23	0.470	0.470	0.450	0.470	0.467	140,100
2025-05-22	0.480	0.480	0.400	0.470	0.467	250,200
2025-05-21	0.490	0.490	0.470	0.480	0.477	204,400
2025-05-20	0.470	0.490	0.470	0.490	0.487	51,100
2025-05-19	0.480	0.490	0.470	0.470	0.467	9,300
2025-05-16	0.480	0.490	0.470	0.470	0.467	110,000
2025-05-15	0.480	0.490	0.470	0.470	0.467	132,600
2025-05-14	0.500	0.500	0.480	0.480	0.477	253,700
2025-05-13	0.500	0.500	0.480	0.490	0.487	218,700
2025-05-09	0.500	0.510	0.490	0.500	0.497	79,800
2025-05-08	0.500	0.540	0.490	0.490	0.487	426,071
2025-05-07	0.500	0.500	0.490	0.500	0.497	49,101
2025-05-06	0.530	0.530	0.480	0.480	0.477	166,805
2025-05-02	0.510	0.530	0.500	0.520	0.516	270,220
2025-04-30	0.500	0.510	0.490	0.500	0.497	273,600
2025-04-29	0.500	0.500	0.440	0.490	0.487	546,100
2025-04-28	0.490	0.500	0.480	0.480	0.477	41,200
2025-04-25	0.480	0.510	0.480	0.490	0.487	127,900
2025-04-24	0.480	0.480	0.460	0.470	0.467	139,600
2025-04-23	0.470	0.480	0.470	0.480	0.477	27,300

← NewerPage 6 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.