G-Able PCL (BKK:GABLE)
Thailand · Delayed Price · Currency is THB 2.940
+0.020 (0.68%)
At close: Aug 22, 2025, 4:30 PM ICT
G-Able PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | - | 0.68% | 24,700 |
| Aug 21, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | - | -0.68% | 139,420 |
| Aug 20, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | - | 0.68% | 86,000 |
| Aug 19, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | - | 0.69% | 66,940 |
| Aug 18, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | - | - | 486,251 |
| Aug 15, 2025 | 2.92 | 2.96 | 2.88 | 2.90 | - | -1.36% | 1,603,720 |
| Aug 14, 2025 | 2.96 | 2.96 | 2.90 | 2.94 | - | - | 113,500 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | - | -2.00% | 357,217 |
| Aug 8, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | - | - | 226,172 |
| Aug 7, 2025 | 2.96 | 3.02 | 2.94 | 3.00 | - | 2.74% | 850,602 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | - | - | 254,400 |
| Aug 5, 2025 | 2.86 | 2.96 | 2.80 | 2.92 | - | 2.82% | 481,701 |
| Aug 4, 2025 | 2.80 | 2.90 | 2.80 | 2.84 | - | 1.43% | 297,601 |
| Aug 1, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | - | - | 88,301 |
| Jul 31, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | - | -0.71% | 114,400 |
| Jul 30, 2025 | 2.82 | 2.84 | 2.80 | 2.82 | - | - | 70,700 |
| Jul 29, 2025 | 2.80 | 2.82 | 2.76 | 2.82 | - | 0.71% | 115,700 |
| Jul 25, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | - | 2.19% | 46,600 |
| Jul 24, 2025 | 2.80 | 2.80 | 2.70 | 2.74 | - | -2.84% | 699,409 |
| Jul 23, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | - | 0.71% | 156,300 |
| Jul 22, 2025 | 2.86 | 2.88 | 2.78 | 2.80 | - | -2.78% | 180,600 |
| Jul 21, 2025 | 2.86 | 2.90 | 2.82 | 2.88 | - | - | 185,200 |
| Jul 18, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | - | 0.70% | 29,210 |
| Jul 17, 2025 | 2.88 | 2.88 | 2.82 | 2.86 | - | - | 135,710 |
| Jul 16, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | - | 2.14% | 182,202 |
| Jul 15, 2025 | 2.80 | 2.86 | 2.80 | 2.80 | - | -1.41% | 182,330 |
| Jul 14, 2025 | 2.86 | 2.86 | 2.78 | 2.84 | - | 0.71% | 96,200 |
| Jul 11, 2025 | 2.80 | 2.82 | 2.78 | 2.82 | - | 0.71% | 51,900 |
| Jul 9, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | - | -0.71% | 61,010 |
| Jul 8, 2025 | 2.78 | 2.82 | 2.74 | 2.82 | - | 0.71% | 91,100 |
| Jul 7, 2025 | 2.80 | 2.88 | 2.76 | 2.80 | - | -0.71% | 61,700 |
| Jul 4, 2025 | 2.86 | 2.86 | 2.78 | 2.82 | - | - | 117,811 |
| Jul 3, 2025 | 2.74 | 2.92 | 2.72 | 2.82 | - | 2.92% | 272,900 |
| Jul 2, 2025 | 2.70 | 2.74 | 2.68 | 2.74 | - | 0.74% | 169,503 |
| Jul 1, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | - | 0.74% | 38,900 |
| Jun 30, 2025 | 2.78 | 2.78 | 2.66 | 2.70 | - | -2.88% | 127,621 |
| Jun 27, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | - | 0.72% | 29,053 |
| Jun 26, 2025 | 2.74 | 2.82 | 2.72 | 2.76 | - | 2.22% | 75,600 |
| Jun 25, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | - | -1.46% | 199,004 |
| Jun 24, 2025 | 2.76 | 2.80 | 2.72 | 2.74 | - | -0.72% | 156,402 |
| Jun 23, 2025 | 2.78 | 2.78 | 2.70 | 2.76 | - | -2.13% | 242,100 |
| Jun 20, 2025 | 2.88 | 2.88 | 2.76 | 2.82 | - | - | 78,400 |
| Jun 19, 2025 | 2.86 | 2.90 | 2.76 | 2.82 | - | -1.40% | 226,730 |
| Jun 18, 2025 | 2.84 | 2.94 | 2.84 | 2.86 | - | -0.69% | 76,100 |
| Jun 17, 2025 | 2.88 | 2.88 | 2.86 | 2.88 | - | - | 18,104 |
| Jun 16, 2025 | 2.88 | 2.92 | 2.80 | 2.88 | - | - | 126,200 |
| Jun 13, 2025 | 2.90 | 2.92 | 2.84 | 2.88 | - | -0.69% | 126,101 |
| Jun 12, 2025 | 2.98 | 2.98 | 2.86 | 2.90 | - | -2.68% | 333,800 |
| Jun 11, 2025 | 2.98 | 3.00 | 2.94 | 2.98 | - | - | 69,880 |
| Jun 10, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | - | - | 15,015 |