Getabec Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.960	0.960	0.940	0.950	0.754	688,900
2022-02-01	0.930	0.960	0.930	0.940	0.746	461,700
2022-01-31	0.930	0.940	0.920	0.930	0.738	835,300
2022-01-28	0.920	0.950	0.920	0.930	0.738	368,800
2022-01-27	0.950	0.950	0.920	0.930	0.738	1,386,900
2022-01-26	0.960	0.970	0.940	0.940	0.746	4,297,200
2022-01-25	0.990	0.990	0.940	0.950	0.754	2,918,100
2022-01-24	0.980	1.010	0.980	0.990	0.786	1,988,600
2022-01-21	1.010	1.010	0.970	0.970	0.770	5,089,800
2022-01-20	1.090	1.090	1.000	1.000	0.794	22,252,000
2022-01-19	0.990	1.070	0.980	1.070	0.850	31,443,801
2022-01-18	0.960	1.000	0.950	0.980	0.778	12,158,700
2022-01-17	0.950	0.970	0.940	0.950	0.754	1,693,200
2022-01-14	0.970	0.970	0.950	0.950	0.754	1,418,100
2022-01-13	0.960	0.970	0.950	0.960	0.762	1,235,600
2022-01-12	0.970	0.980	0.960	0.960	0.762	2,844,400
2022-01-11	0.940	0.970	0.940	0.960	0.762	1,914,600
2022-01-10	0.940	0.960	0.930	0.940	0.746	971,600
2022-01-07	0.960	0.970	0.940	0.950	0.754	1,028,700
2022-01-06	0.970	0.980	0.940	0.960	0.762	1,584,900
2022-01-05	0.960	0.970	0.950	0.970	0.770	993,300
2022-01-04	0.940	0.960	0.940	0.940	0.746	633,100
2021-12-30	0.940	0.970	0.930	0.940	0.746	1,906,300
2021-12-29	0.940	0.970	0.930	0.940	0.746	2,710,400
2021-12-28	0.950	0.960	0.940	0.940	0.746	416,100
2021-12-27	0.960	0.960	0.940	0.940	0.746	588,900
2021-12-24	0.970	0.970	0.960	0.960	0.762	352,300
2021-12-23	0.970	0.980	0.960	0.970	0.770	236,600
2021-12-22	0.960	0.980	0.960	0.970	0.770	309,300
2021-12-21	0.960	0.980	0.960	0.970	0.770	373,000
2021-12-20	0.980	0.980	0.960	0.960	0.762	323,200
2021-12-17	0.980	0.990	0.970	0.980	0.778	1,102,600
2021-12-16	1.010	1.020	0.970	0.970	0.770	6,371,900
2021-12-15	1.000	1.000	0.970	1.000	0.794	2,445,900
2021-12-14	0.960	0.990	0.950	0.990	0.786	1,979,700
2021-12-13	0.960	0.980	0.950	0.960	0.762	673,800
2021-12-09	0.960	0.990	0.950	0.950	0.754	2,229,200
2021-12-08	0.950	0.970	0.950	0.960	0.762	680,400
2021-12-07	0.940	0.970	0.940	0.950	0.754	858,600
2021-12-03	0.940	0.950	0.930	0.930	0.738	602,500
2021-12-02	0.950	0.950	0.930	0.930	0.738	515,000
2021-12-01	0.940	0.950	0.920	0.940	0.746	1,362,000
2021-11-30	0.960	0.990	0.940	0.940	0.746	2,109,200
2021-11-29	0.970	0.990	0.960	0.960	0.762	2,022,000
2021-11-26	1.000	1.010	0.960	0.970	0.770	3,972,000
2021-11-25	1.000	1.010	0.990	1.000	0.794	3,618,000
2021-11-24	1.010	1.020	0.990	0.990	0.786	1,400,900
2021-11-23	1.010	1.020	0.990	1.000	0.794	2,869,600
2021-11-22	0.990	1.030	0.990	1.010	0.802	5,042,900
2021-11-19	1.010	1.010	0.980	0.990	0.786	3,123,400
2021-11-18	0.970	1.010	0.970	1.000	0.794	6,622,800
2021-11-17	0.970	0.980	0.960	0.960	0.762	1,272,100
2021-11-16	0.980	0.990	0.960	0.960	0.762	1,779,600
2021-11-15	0.990	1.000	0.970	0.970	0.770	2,233,300
2021-11-12	0.990	1.000	0.980	0.980	0.778	2,707,700
2021-11-11	1.010	1.010	0.970	0.980	0.778	4,634,400
2021-11-10	1.020	1.020	0.990	1.000	0.794	3,924,400
2021-11-09	1.020	1.040	1.010	1.020	0.810	4,209,300
2021-11-08	1.040	1.060	1.010	1.010	0.802	3,732,100
2021-11-05	1.040	1.070	1.020	1.040	0.826	10,244,000

← NewerPage 20 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.