Getabec Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.770	0.770	0.710	0.750	0.596	517,800
2022-05-05	0.800	0.800	0.730	0.760	0.603	309,200
2022-05-03	0.840	0.840	0.780	0.800	0.635	334,400
2022-04-29	0.820	0.840	0.810	0.840	0.667	149,800
2022-04-28	0.820	0.830	0.810	0.820	0.651	116,100
2022-04-27	0.810	0.830	0.810	0.820	0.651	170,200
2022-04-26	0.860	0.860	0.830	0.830	0.659	252,000
2022-04-25	0.840	0.850	0.830	0.850	0.675	107,500
2022-04-22	0.840	0.850	0.830	0.850	0.675	100,600
2022-04-21	0.850	0.860	0.850	0.850	0.675	203,600
2022-04-20	0.860	0.860	0.840	0.860	0.683	297,100
2022-04-19	0.850	0.870	0.850	0.860	0.683	950,700
2022-04-18	0.840	0.840	0.830	0.830	0.659	171,000
2022-04-12	0.840	0.860	0.830	0.840	0.667	434,400
2022-04-11	0.850	0.870	0.840	0.840	0.667	351,300
2022-04-08	0.870	0.910	0.840	0.850	0.675	3,128,000
2022-04-07	0.820	0.920	0.810	0.870	0.691	6,852,600
2022-04-05	0.820	0.850	0.810	0.820	0.651	1,001,600
2022-04-04	0.830	0.840	0.820	0.820	0.651	67,300
2022-04-01	0.830	0.840	0.830	0.840	0.667	182,000
2022-03-31	0.840	0.850	0.830	0.830	0.659	708,900
2022-03-30	0.810	0.850	0.810	0.840	0.667	938,900
2022-03-29	0.830	0.830	0.810	0.810	0.643	101,400
2022-03-28	0.830	0.840	0.800	0.810	0.643	627,100
2022-03-25	0.830	0.840	0.820	0.840	0.667	494,200
2022-03-24	0.820	0.840	0.800	0.830	0.659	195,700
2022-03-23	0.840	0.840	0.810	0.810	0.643	55,100
2022-03-22	0.820	0.830	0.800	0.800	0.635	312,400
2022-03-21	0.830	0.830	0.820	0.820	0.651	32,300
2022-03-18	0.820	0.840	0.810	0.820	0.651	178,800
2022-03-17	0.850	0.850	0.820	0.830	0.659	188,900
2022-03-16	0.840	0.850	0.830	0.840	0.667	95,600
2022-03-15	0.840	0.850	0.820	0.820	0.651	116,700
2022-03-14	0.830	0.830	0.810	0.830	0.659	95,000
2022-03-11	0.830	0.840	0.810	0.830	0.659	198,300
2022-03-10	0.820	0.830	0.810	0.810	0.643	171,800
2022-03-09	0.840	0.840	0.780	0.810	0.643	318,900
2022-03-08	0.840	0.840	0.730	0.770	0.611	1,139,200
2022-03-07	0.850	0.870	0.830	0.840	0.667	485,700
2022-03-04	0.880	0.890	0.870	0.870	0.691	129,900
2022-03-03	0.890	0.890	0.880	0.880	0.699	192,600
2022-03-02	0.890	0.900	0.880	0.880	0.699	159,100
2022-03-01	0.890	0.910	0.890	0.890	0.707	260,500
2022-02-28	0.910	0.910	0.880	0.890	0.707	196,800
2022-02-25	0.870	0.910	0.870	0.890	0.707	272,000
2022-02-24	0.920	0.930	0.870	0.870	0.691	2,375,200
2022-02-23	0.960	0.960	0.920	0.930	0.738	943,000
2022-02-22	0.970	0.970	0.950	0.950	0.754	860,800
2022-02-21	0.930	0.960	0.920	0.940	0.746	2,423,700
2022-02-18	0.910	0.930	0.910	0.910	0.723	201,000
2022-02-17	0.910	0.930	0.910	0.910	0.723	513,000
2022-02-15	0.920	0.930	0.910	0.910	0.723	872,700
2022-02-14	0.930	0.950	0.930	0.930	0.738	760,000
2022-02-11	0.950	0.950	0.930	0.930	0.738	545,700
2022-02-10	0.960	0.960	0.930	0.950	0.754	736,900
2022-02-09	0.960	0.960	0.930	0.960	0.762	718,800
2022-02-08	0.940	0.960	0.940	0.950	0.754	469,000
2022-02-07	0.950	0.950	0.940	0.940	0.746	329,100
2022-02-04	0.970	0.970	0.940	0.950	0.754	1,349,100
2022-02-03	0.960	0.970	0.950	0.960	0.762	759,300

← NewerPage 19 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.