Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.660	0.660	0.650	0.660	0.623	40,800
2025-01-21	0.660	0.660	0.650	0.650	0.614	92,200
2025-01-20	0.660	0.660	0.650	0.650	0.614	25,502
2025-01-17	0.660	0.660	0.650	0.660	0.623	177,804
2025-01-16	0.660	0.670	0.640	0.660	0.623	173,405
2025-01-15	0.650	0.700	0.650	0.660	0.623	213,001
2025-01-14	0.650	0.660	0.650	0.660	0.623	4,247
2025-01-13	0.650	0.660	0.650	0.650	0.614	49,310
2025-01-10	0.650	0.660	0.640	0.640	0.605	173,506
2025-01-09	0.660	0.670	0.650	0.650	0.614	196,600
2025-01-08	0.670	0.670	0.660	0.670	0.633	85,514
2025-01-07	0.660	0.670	0.660	0.670	0.633	64,505
2025-01-06	0.680	0.680	0.640	0.660	0.623	489,300
2025-01-03	0.670	0.680	0.660	0.680	0.642	28,701
2025-01-02	0.660	0.680	0.660	0.670	0.633	34,900
2024-12-30	0.660	0.670	0.650	0.670	0.633	75,612
2024-12-27	0.670	0.670	0.660	0.670	0.633	38,222
2024-12-26	0.660	0.660	0.660	0.660	0.623	15,517
2024-12-25	0.660	0.670	0.650	0.660	0.623	138,900
2024-12-24	0.660	0.660	0.660	0.660	0.623	28,954
2024-12-23	0.650	0.660	0.640	0.660	0.623	192,462
2024-12-20	0.660	0.660	0.640	0.660	0.623	358,601
2024-12-19	0.670	0.670	0.650	0.660	0.623	118,230
2024-12-18	0.670	0.680	0.670	0.670	0.633	87,602
2024-12-17	0.690	0.690	0.670	0.670	0.633	106,244
2024-12-16	0.690	0.690	0.670	0.690	0.652	83,600
2024-12-13	0.690	0.690	0.680	0.690	0.652	64,500
2024-12-12	0.680	0.700	0.670	0.690	0.652	111,005
2024-12-11	0.700	0.710	0.670	0.670	0.633	176,000
2024-12-09	0.690	0.710	0.680	0.700	0.661	68,370
2024-12-06	0.700	0.700	0.690	0.690	0.652	35,500
2024-12-04	0.690	0.690	0.680	0.680	0.642	6,500
2024-12-03	0.670	0.690	0.670	0.680	0.642	228,400
2024-12-02	0.680	0.690	0.670	0.670	0.633	209,070
2024-11-29	0.700	0.700	0.690	0.690	0.652	417,584
2024-11-28	0.690	0.710	0.690	0.700	0.661	228,300
2024-11-27	0.700	0.700	0.680	0.690	0.652	69,102
2024-11-26	0.670	0.700	0.670	0.700	0.661	1,423,803
2024-11-25	0.680	0.680	0.670	0.670	0.633	80,810
2024-11-22	0.680	0.680	0.670	0.670	0.633	130,200
2024-11-21	0.670	0.680	0.670	0.680	0.642	98,735
2024-11-20	0.680	0.690	0.660	0.680	0.642	570,076
2024-11-19	0.670	0.690	0.660	0.680	0.642	523,963
2024-11-18	0.670	0.690	0.660	0.680	0.642	1,023,800
2024-11-15	0.700	0.700	0.670	0.670	0.633	814,539
2024-11-14	0.710	0.710	0.690	0.700	0.661	508,409
2024-11-13	0.730	0.730	0.700	0.710	0.671	755,102
2024-11-12	0.720	0.720	0.700	0.710	0.671	1,195,702
2024-11-11	0.740	0.740	0.710	0.710	0.671	590,800
2024-11-08	0.750	0.750	0.730	0.730	0.690	220,200
2024-11-07	0.750	0.750	0.730	0.730	0.690	987,902
2024-11-06	0.750	0.770	0.750	0.750	0.708	586,235
2024-11-05	0.750	0.760	0.740	0.760	0.718	442,304
2024-11-04	0.740	0.760	0.740	0.750	0.708	283,905
2024-11-01	0.760	0.760	0.740	0.740	0.699	120,900
2024-10-31	0.760	0.760	0.740	0.740	0.699	94,840
2024-10-30	0.750	0.760	0.740	0.750	0.708	123,359
2024-10-29	0.750	0.760	0.740	0.750	0.708	90,091
2024-10-28	0.760	0.760	0.740	0.740	0.699	28,003
2024-10-25	0.750	0.760	0.740	0.760	0.718	73,517

← NewerPage 8 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.