Skip to main content
logo
G-Able PCL (BKK:GABLE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.800
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM ICT

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.802.822.802.80--88,301
Jul 31, 20252.822.842.802.80--0.71%114,400
Jul 30, 20252.822.842.802.82--70,700
Jul 29, 20252.802.822.762.82-0.71%115,700
Jul 25, 20252.722.802.722.80-2.19%46,600
Jul 24, 20252.802.802.702.74--2.84%699,409
Jul 23, 20252.842.842.802.82-0.71%156,300
Jul 22, 20252.862.882.782.80--2.78%180,600
Jul 21, 20252.862.902.822.88--185,200
Jul 18, 20252.842.882.842.88-0.70%29,210
Jul 17, 20252.882.882.822.86--135,710
Jul 16, 20252.802.882.802.86-2.14%182,202
Jul 15, 20252.802.862.802.80--1.41%182,330
Jul 14, 20252.862.862.782.84-0.71%96,200
Jul 11, 20252.802.822.782.82-0.71%51,900
Jul 9, 20252.822.822.782.80--0.71%61,010
Jul 8, 20252.782.822.742.82-0.71%91,100
Jul 7, 20252.802.882.762.80--0.71%61,700
Jul 4, 20252.862.862.782.82--117,811
Jul 3, 20252.742.922.722.82-2.92%272,900
Jul 2, 20252.702.742.682.74-0.74%169,503
Jul 1, 20252.702.742.682.72-0.74%38,900
Jun 30, 20252.782.782.662.70--2.88%127,621
Jun 27, 20252.762.802.742.78-0.72%29,053
Jun 26, 20252.742.822.722.76-2.22%75,600
Jun 25, 20252.702.762.702.70--1.46%199,004
Jun 24, 20252.762.802.722.74--0.72%156,402
Jun 23, 20252.782.782.702.76--2.13%242,100
Jun 20, 20252.882.882.762.82--78,400
Jun 19, 20252.862.902.762.82--1.40%226,730
Jun 18, 20252.842.942.842.86--0.69%76,100
Jun 17, 20252.882.882.862.88--18,104
Jun 16, 20252.882.922.802.88--126,200
Jun 13, 20252.902.922.842.88--0.69%126,101
Jun 12, 20252.982.982.862.90--2.68%333,800
Jun 11, 20252.983.002.942.98--69,880
Jun 10, 20252.983.002.962.98--15,015
Jun 9, 20252.983.022.962.98--498,321
Jun 6, 20253.003.002.962.98--128,400
Jun 5, 20252.962.982.962.98-0.68%58,501
Jun 4, 20253.023.022.922.96-1.37%107,201
May 30, 20252.982.982.922.92--2.67%173,500
May 29, 20253.023.022.963.00-0.67%174,755
May 28, 20253.003.022.982.98--236,603
May 27, 20253.003.002.942.98-0.68%428,600
May 26, 20252.983.002.942.96--422,625
May 23, 20252.942.962.902.96-1.37%165,458
May 22, 20252.922.962.902.92--276,539
May 21, 20252.922.962.902.92--308,500
May 20, 20252.942.962.902.92--0.68%430,700