Getabec Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.800	0.800	0.780	0.790	0.627	78,709
2022-08-04	0.780	0.790	0.770	0.780	0.619	96,500
2022-08-03	0.770	0.780	0.760	0.770	0.611	85,101
2022-08-02	0.760	0.770	0.760	0.760	0.603	40,500
2022-08-01	0.760	0.760	0.740	0.760	0.603	437,103
2022-07-27	0.780	0.790	0.760	0.760	0.603	27,622
2022-07-26	0.770	0.770	0.760	0.770	0.611	64,701
2022-07-25	0.780	0.780	0.770	0.770	0.611	155,703
2022-07-22	0.780	0.780	0.760	0.770	0.611	93,400
2022-07-21	0.780	0.780	0.760	0.770	0.611	36,800
2022-07-20	0.780	0.780	0.780	0.780	0.619	28,501
2022-07-19	0.760	0.800	0.760	0.770	0.611	214,700
2022-07-18	0.740	0.790	0.740	0.780	0.619	204,826
2022-07-15	0.750	0.750	0.730	0.740	0.588	93,000
2022-07-14	0.740	0.740	0.730	0.740	0.588	17,700
2022-07-12	0.760	0.760	0.740	0.740	0.588	23,813
2022-07-11	0.740	0.760	0.730	0.750	0.596	20,100
2022-07-08	0.760	0.760	0.740	0.750	0.596	53,600
2022-07-07	0.730	0.810	0.730	0.750	0.596	149,700
2022-07-06	0.760	0.760	0.720	0.730	0.580	248,800
2022-07-05	0.790	0.790	0.770	0.770	0.611	93,200
2022-07-04	0.800	0.810	0.790	0.790	0.627	74,001
2022-07-01	0.810	0.820	0.790	0.810	0.643	39,500
2022-06-30	0.830	0.830	0.810	0.820	0.651	84,600
2022-06-29	0.840	0.840	0.820	0.830	0.659	28,300
2022-06-28	0.810	0.830	0.810	0.820	0.651	138,100
2022-06-27	0.800	0.820	0.800	0.810	0.643	4,200
2022-06-24	0.800	0.830	0.800	0.820	0.651	32,933
2022-06-23	0.810	0.820	0.810	0.810	0.643	332,300
2022-06-22	0.820	0.820	0.790	0.800	0.635	267,200
2022-06-21	0.810	0.810	0.800	0.800	0.635	15,917
2022-06-20	0.790	0.810	0.790	0.810	0.643	42,200
2022-06-17	0.770	0.790	0.770	0.790	0.627	26,000
2022-06-16	0.790	0.800	0.770	0.790	0.627	246,000
2022-06-15	0.800	0.810	0.780	0.800	0.635	453,700
2022-06-14	0.810	0.820	0.800	0.800	0.635	947,999
2022-06-13	0.850	0.870	0.820	0.820	0.651	665,901
2022-06-10	0.850	0.880	0.850	0.860	0.683	194,901
2022-06-09	0.870	0.900	0.850	0.860	0.683	205,500
2022-06-08	0.870	0.880	0.860	0.880	0.699	513,300
2022-06-07	0.890	0.900	0.880	0.880	0.699	247,700
2022-06-06	0.900	0.900	0.880	0.890	0.707	161,699
2022-06-02	0.900	0.920	0.880	0.880	0.699	403,725
2022-06-01	0.890	0.910	0.890	0.900	0.715	185,603
2022-05-31	0.910	0.920	0.890	0.890	0.707	313,400
2022-05-30	0.890	0.910	0.890	0.910	0.723	352,600
2022-05-27	0.920	0.920	0.890	0.890	0.707	1,153,900
2022-05-26	0.930	0.950	0.900	0.900	0.715	4,235,201
2022-05-25	0.820	0.920	0.820	0.920	0.731	5,530,239
2022-05-24	0.820	0.850	0.810	0.820	0.651	242,800
2022-05-23	0.850	0.860	0.810	0.830	0.659	369,300
2022-05-20	0.800	0.840	0.800	0.830	0.659	598,000
2022-05-19	0.790	0.820	0.780	0.800	0.635	218,200
2022-05-18	0.790	0.820	0.780	0.800	0.635	384,900
2022-05-17	0.770	0.810	0.770	0.780	0.619	373,500
2022-05-13	0.820	0.820	0.770	0.770	0.611	1,506,600
2022-05-12	0.740	0.860	0.740	0.750	0.596	3,550,200
2022-05-11	0.720	0.740	0.720	0.730	0.580	54,200
2022-05-10	0.740	0.740	0.710	0.740	0.588	107,200
2022-05-09	0.760	0.770	0.720	0.730	0.580	117,800

← NewerPage 18 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.