Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.470	0.470	0.460	0.460	0.457	15,251
2025-04-21	0.470	0.490	0.460	0.470	0.467	271,300
2025-04-18	0.470	0.480	0.470	0.470	0.467	164,720
2025-04-17	0.470	0.480	0.460	0.460	0.457	289,598
2025-04-16	0.480	0.480	0.460	0.470	0.467	165,209
2025-04-11	0.470	0.480	0.470	0.480	0.477	63,050
2025-04-10	0.480	0.480	0.460	0.470	0.467	41,900
2025-04-09	0.460	0.460	0.440	0.450	0.447	625,100
2025-04-08	0.510	0.520	0.460	0.460	0.457	413,767
2025-04-04	0.530	0.530	0.520	0.520	0.516	163,640
2025-04-03	0.540	0.550	0.540	0.540	0.536	19,198
2025-04-02	0.530	0.540	0.520	0.540	0.536	206,104
2025-04-01	0.530	0.540	0.530	0.530	0.526	79,201
2025-03-31	0.560	0.560	0.520	0.540	0.536	104,923
2025-03-28	0.570	0.570	0.560	0.560	0.556	11,100
2025-03-27	0.560	0.570	0.550	0.570	0.566	34,500
2025-03-26	0.560	0.570	0.560	0.560	0.556	224,102
2025-03-25	0.570	0.570	0.560	0.560	0.556	80,100
2025-03-24	0.560	0.570	0.560	0.560	0.556	84,503
2025-03-21	0.580	0.580	0.570	0.570	0.566	142,101
2025-03-20	0.580	0.590	0.570	0.580	0.576	7,600
2025-03-19	0.570	0.590	0.570	0.590	0.586	283,742
2025-03-18	0.550	0.570	0.550	0.550	0.546	154,000
2025-03-17	0.540	0.550	0.540	0.550	0.546	31,900
2025-03-14	0.560	0.560	0.540	0.540	0.536	59,549
2025-03-13	0.560	0.560	0.550	0.560	0.556	140,300
2025-03-12	0.560	0.560	0.550	0.550	0.546	25,720
2025-03-11	0.550	0.560	0.550	0.560	0.556	148,200
2025-03-10	0.550	0.570	0.550	0.550	0.546	59,202
2025-03-07	0.560	0.570	0.550	0.570	0.566	412,704
2025-03-06	0.580	0.600	0.570	0.570	0.538	294,400
2025-03-05	0.560	0.580	0.560	0.570	0.538	303,401
2025-03-04	0.560	0.570	0.560	0.570	0.538	110,202
2025-03-03	0.570	0.580	0.570	0.570	0.538	12,203
2025-02-28	0.570	0.580	0.560	0.570	0.538	113,812
2025-02-27	0.570	0.570	0.560	0.570	0.538	338,701
2025-02-26	0.580	0.590	0.550	0.570	0.538	944,107
2025-02-25	0.610	0.610	0.570	0.580	0.548	956,400
2025-02-24	0.610	0.620	0.580	0.600	0.567	1,502,496
2025-02-21	0.620	0.640	0.600	0.610	0.576	1,499,156
2025-02-20	0.630	0.630	0.630	0.630	0.595	68,200
2025-02-19	0.630	0.640	0.620	0.630	0.595	127,800
2025-02-18	0.630	0.650	0.620	0.620	0.586	1,433,501
2025-02-17	0.640	0.640	0.610	0.620	0.586	1,184,000
2025-02-14	0.630	0.640	0.630	0.640	0.605	37,200
2025-02-13	0.630	0.630	0.620	0.630	0.595	36,500
2025-02-11	0.640	0.640	0.620	0.620	0.586	979,900
2025-02-10	0.640	0.640	0.630	0.640	0.605	76,300
2025-02-07	0.650	0.650	0.640	0.640	0.605	52,700
2025-02-06	0.650	0.650	0.640	0.640	0.605	240,101
2025-02-05	0.640	0.650	0.640	0.650	0.614	40,400
2025-02-04	0.650	0.650	0.640	0.650	0.614	188,500
2025-02-03	0.640	0.650	0.640	0.650	0.614	222,300
2025-01-31	0.660	0.660	0.640	0.640	0.605	336,200
2025-01-30	0.670	0.670	0.640	0.660	0.623	236,800
2025-01-29	0.650	0.670	0.650	0.650	0.614	47,200
2025-01-28	0.660	0.670	0.650	0.650	0.614	9,200
2025-01-27	0.660	0.670	0.650	0.660	0.623	215,100
2025-01-24	0.650	0.660	0.650	0.660	0.623	28,200
2025-01-23	0.660	0.660	0.650	0.660	0.623	600,200

← NewerPage 7 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.