Globlex Holding Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.750	0.770	0.750	0.750	0.708	111,500
2024-10-22	0.770	0.780	0.750	0.750	0.708	72,402
2024-10-21	0.760	0.770	0.760	0.770	0.727	228,145
2024-10-18	0.770	0.770	0.760	0.770	0.727	62,261
2024-10-17	0.760	0.780	0.760	0.770	0.727	114,816
2024-10-16	0.750	0.770	0.740	0.760	0.718	196,201
2024-10-15	0.750	0.770	0.740	0.760	0.718	660,155
2024-10-11	0.760	0.760	0.750	0.760	0.718	369,800
2024-10-10	0.770	0.770	0.760	0.760	0.718	644,300
2024-10-09	0.760	0.780	0.760	0.770	0.727	734,528
2024-10-08	0.770	0.780	0.760	0.770	0.727	261,100
2024-10-07	0.780	0.790	0.780	0.780	0.737	132,400
2024-10-04	0.780	0.790	0.760	0.790	0.746	578,402
2024-10-03	0.800	0.800	0.780	0.780	0.737	314,600
2024-10-02	0.800	0.800	0.780	0.800	0.756	371,723
2024-10-01	0.790	0.800	0.790	0.790	0.746	1,576,500
2024-09-30	0.770	0.780	0.760	0.780	0.737	348,400
2024-09-27	0.770	0.780	0.770	0.770	0.727	101,203
2024-09-26	0.780	0.790	0.760	0.760	0.718	351,541
2024-09-25	0.780	0.790	0.770	0.770	0.727	387,985
2024-09-24	0.790	0.790	0.770	0.770	0.727	215,412
2024-09-23	0.790	0.800	0.770	0.780	0.737	558,301
2024-09-20	0.790	0.820	0.780	0.790	0.746	2,524,498
2024-09-19	0.780	0.790	0.770	0.780	0.737	1,278,500
2024-09-18	0.770	0.780	0.770	0.780	0.737	848,210
2024-09-17	0.770	0.780	0.760	0.770	0.727	1,163,580
2024-09-16	0.770	0.780	0.750	0.780	0.737	631,700
2024-09-13	0.750	0.770	0.750	0.760	0.718	553,230
2024-09-12	0.750	0.780	0.740	0.750	0.708	2,693,140
2024-09-11	0.760	0.760	0.730	0.750	0.708	1,429,819
2024-09-10	0.780	0.790	0.760	0.760	0.718	2,089,471
2024-09-09	0.740	0.840	0.730	0.800	0.756	12,172,520
2024-09-06	0.690	0.730	0.690	0.720	0.680	1,542,807
2024-09-05	0.680	0.690	0.680	0.690	0.652	584,602
2024-09-04	0.680	0.680	0.670	0.670	0.633	162,612
2024-09-03	0.670	0.680	0.660	0.680	0.642	749,155
2024-09-02	0.670	0.670	0.660	0.670	0.633	62,901
2024-08-30	0.670	0.680	0.660	0.660	0.623	224,240
2024-08-29	0.680	0.680	0.660	0.660	0.623	52,300
2024-08-28	0.660	0.670	0.660	0.660	0.623	29,007
2024-08-27	0.680	0.680	0.660	0.670	0.633	135,802
2024-08-26	0.660	0.670	0.650	0.670	0.633	247,258
2024-08-23	0.650	0.660	0.640	0.660	0.623	564,523
2024-08-22	0.660	0.660	0.650	0.660	0.623	62,571
2024-08-21	0.650	0.660	0.650	0.660	0.623	97,400
2024-08-20	0.650	0.660	0.650	0.650	0.614	67,901
2024-08-19	0.640	0.660	0.640	0.660	0.623	198,306
2024-08-16	0.630	0.640	0.630	0.640	0.605	44,400
2024-08-15	0.650	0.650	0.620	0.630	0.595	57,663
2024-08-14	0.630	0.650	0.620	0.630	0.595	632,622
2024-08-13	0.640	0.640	0.620	0.620	0.586	80,017
2024-08-09	0.630	0.630	0.620	0.630	0.595	76,107
2024-08-08	0.620	0.640	0.620	0.640	0.605	214,900
2024-08-07	0.620	0.640	0.620	0.630	0.595	6,905
2024-08-06	0.620	0.640	0.620	0.620	0.586	182,108
2024-08-05	0.660	0.660	0.630	0.640	0.605	317,400
2024-08-02	0.670	0.680	0.660	0.660	0.623	57,501
2024-08-01	0.660	0.680	0.660	0.680	0.642	172,588
2024-07-31	0.650	0.670	0.650	0.670	0.633	93,208
2024-07-30	0.650	0.660	0.640	0.650	0.614	133,605

← NewerPage 9 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.