G-Able PCL (BKK:GABLE)
Thailand · Delayed Price · Currency is THB 3.480
+0.060 (1.75%)
Last updated: Jan 28, 2026, 10:52 AM ICT
G-Able PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 245,401 |
| Jan 26, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 37,003 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 130,000 |
| Jan 22, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 80,700 |
| Jan 21, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | - | 123,500 |
| Jan 20, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 118,200 |
| Jan 19, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 154,500 |
| Jan 16, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | - | 69,902 |
| Jan 15, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 54,305 |
| Jan 14, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 8,120 |
| Jan 13, 2026 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 147,010 |
| Jan 12, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 144,600 |
| Jan 9, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | 0.60% | 147,155 |
| Jan 8, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 208,401 |
| Jan 7, 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | - | 102,702 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 106,900 |
| Jan 5, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 0.58% | 42,300 |
| Dec 30, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 152,702 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 1.80% | 61,200 |
| Dec 26, 2025 | 3.38 | 3.42 | 3.34 | 3.34 | 3.34 | -0.60% | 122,603 |
| Dec 25, 2025 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.59% | 124,400 |
| Dec 24, 2025 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | - | 23,981 |
| Dec 23, 2025 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 59,100 |
| Dec 22, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 1.20% | 120,839 |
| Dec 19, 2025 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | 0.61% | 138,435 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 276,100 |
| Dec 17, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 67,300 |
| Dec 16, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 23,218 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -3.45% | 281,700 |
| Dec 12, 2025 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.14% | 264,100 |
| Dec 11, 2025 | 3.50 | 3.54 | 3.44 | 3.52 | 3.52 | 0.57% | 814,415 |
| Dec 9, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.71% | 1,435,526 |
| Dec 8, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.86% | 285,109 |
| Dec 4, 2025 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | - | 116,901 |
| Dec 3, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 99,104 |
| Dec 2, 2025 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 0.63% | 152,915 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 61,600 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 22,800 |
| Nov 27, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 3,600 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 25,800 |
| Nov 25, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 30,000 |
| Nov 24, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 33,200 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 210,800 |
| Nov 20, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 154,000 |
| Nov 19, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 1.27% | 173,101 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 128,931 |
| Nov 17, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.92% | 283,627 |
| Nov 14, 2025 | 3.18 | 3.20 | 3.06 | 3.12 | 3.12 | 4.70% | 1,989,392 |
| Nov 13, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 38,000 |
| Nov 12, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | - | 100,404 |