Getabec Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	0.750	0.770	0.750	0.760	0.603	36,600
2022-11-02	0.770	0.770	0.760	0.760	0.603	158,800
2022-11-01	0.730	0.770	0.730	0.760	0.603	65,400
2022-10-31	0.730	0.750	0.730	0.730	0.580	205,900
2022-10-28	0.740	0.770	0.720	0.720	0.572	265,001
2022-10-27	0.740	0.750	0.740	0.750	0.596	9,500
2022-10-26	0.740	0.760	0.740	0.750	0.596	90,900
2022-10-25	0.760	0.770	0.740	0.760	0.603	177,900
2022-10-21	0.760	0.810	0.740	0.760	0.603	1,989,600
2022-10-20	0.740	0.740	0.730	0.740	0.588	30,000
2022-10-19	0.720	0.740	0.720	0.740	0.588	12,500
2022-10-18	0.730	0.740	0.720	0.720	0.572	52,600
2022-10-17	0.720	0.730	0.700	0.720	0.572	126,800
2022-10-12	0.720	0.730	0.710	0.720	0.572	68,700
2022-10-11	0.710	0.730	0.710	0.720	0.572	66,800
2022-10-10	0.720	0.730	0.720	0.720	0.572	78,300
2022-10-07	0.740	0.740	0.710	0.720	0.572	256,700
2022-10-06	0.720	0.730	0.720	0.730	0.580	34,900
2022-10-05	0.720	0.730	0.710	0.720	0.572	184,800
2022-10-04	0.720	0.760	0.720	0.730	0.580	95,700
2022-10-03	0.750	0.750	0.710	0.710	0.564	576,600
2022-09-30	0.730	0.750	0.730	0.740	0.588	81,400
2022-09-29	0.760	0.760	0.720	0.740	0.588	184,400
2022-09-28	0.760	0.760	0.740	0.740	0.588	277,500
2022-09-27	0.770	0.790	0.760	0.760	0.603	178,700
2022-09-26	0.780	0.780	0.770	0.770	0.611	47,500
2022-09-23	0.790	0.790	0.770	0.780	0.619	180,900
2022-09-22	0.800	0.800	0.770	0.780	0.619	198,700
2022-09-21	0.770	0.790	0.770	0.770	0.611	244,200
2022-09-20	0.780	0.790	0.750	0.750	0.596	327,800
2022-09-19	0.790	0.800	0.770	0.780	0.619	85,900
2022-09-16	0.800	0.810	0.790	0.800	0.635	101,300
2022-09-15	0.800	0.800	0.780	0.790	0.627	86,900
2022-09-14	0.780	0.800	0.760	0.800	0.635	115,600
2022-09-13	0.790	0.800	0.790	0.790	0.627	100,100
2022-09-12	0.780	0.790	0.780	0.790	0.627	32,392
2022-09-09	0.790	0.790	0.780	0.780	0.619	39,400
2022-09-08	0.790	0.790	0.760	0.790	0.627	73,100
2022-09-07	0.800	0.800	0.750	0.780	0.619	165,530
2022-09-06	0.800	0.800	0.760	0.770	0.611	618,600
2022-09-05	0.800	0.810	0.790	0.800	0.635	80,200
2022-09-02	0.790	0.820	0.780	0.800	0.635	46,900
2022-09-01	0.820	0.840	0.800	0.800	0.635	115,900
2022-08-31	0.830	0.860	0.820	0.840	0.667	67,900
2022-08-30	0.830	0.840	0.830	0.830	0.659	13,800
2022-08-29	0.840	0.840	0.820	0.840	0.667	79,600
2022-08-26	0.830	0.850	0.830	0.850	0.675	527,900
2022-08-25	0.820	0.840	0.820	0.840	0.667	157,800
2022-08-24	0.840	0.850	0.830	0.840	0.667	464,100
2022-08-23	0.820	0.840	0.810	0.830	0.659	87,900
2022-08-22	0.810	0.860	0.810	0.840	0.667	98,705
2022-08-19	0.830	0.850	0.830	0.830	0.659	83,400
2022-08-18	0.810	0.850	0.810	0.850	0.675	955,900
2022-08-17	0.840	0.840	0.820	0.820	0.651	677,200
2022-08-16	0.810	0.840	0.810	0.810	0.643	85,101
2022-08-15	0.850	0.850	0.800	0.810	0.643	492,300
2022-08-11	0.770	0.780	0.760	0.780	0.619	39,801
2022-08-10	0.790	0.800	0.760	0.760	0.603	494,000
2022-08-09	0.800	0.800	0.790	0.790	0.627	39,400
2022-08-08	0.800	0.810	0.790	0.790	0.627	22,500

← NewerPage 17 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0600 THB
2025-05-09	0.0500 THB
2024-05-09	0.0400 THB
2023-05-08	0.0200 THB
2021-04-29	0.0063 THB
2020-04-09	0.0500 THB
2019-05-03	0.0104 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.