G-Able PCL (BKK:GABLE)
Thailand · Delayed Price · Currency is THB 3.900
+0.020 (0.52%)
At close: Mar 20, 2026
G-Able PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 189,011 |
| Mar 19, 2026 | 3.96 | 3.96 | 3.84 | 3.88 | 3.88 | -2.02% | 977,871 |
| Mar 18, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 185,425 |
| Mar 17, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | - | 747,902 |
| Mar 16, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 1.03% | 353,505 |
| Mar 13, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 366,201 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | - | 270,700 |
| Mar 11, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | - | 552,970 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | 0.51% | 576,401 |
| Mar 9, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | -1.51% | 1,348,201 |
| Mar 6, 2026 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.53% | 458,100 |
| Mar 5, 2026 | 3.90 | 3.98 | 3.88 | 3.92 | 3.92 | 1.55% | 534,700 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.72 | 3.86 | 3.86 | -3.02% | 1,678,662 |
| Mar 2, 2026 | 4.00 | 4.04 | 3.92 | 3.98 | 3.98 | -2.93% | 1,368,417 |
| Feb 27, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | - | 818,207 |
| Feb 26, 2026 | 4.12 | 4.16 | 4.08 | 4.10 | 4.10 | 0.49% | 1,207,908 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 4.08 | 5.70% | 3,249,386 |
| Feb 24, 2026 | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | 1.58% | 455,620 |
| Feb 23, 2026 | 3.86 | 3.86 | 3.72 | 3.80 | 3.80 | -2.06% | 430,820 |
| Feb 20, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | - | 517,301 |
| Feb 19, 2026 | 3.72 | 3.90 | 3.72 | 3.88 | 3.88 | 3.74% | 1,215,180 |
| Feb 18, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 202,800 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 247,901 |
| Feb 16, 2026 | 3.56 | 3.70 | 3.56 | 3.66 | 3.66 | 2.81% | 814,080 |
| Feb 13, 2026 | 3.58 | 3.60 | 3.52 | 3.56 | 3.56 | - | 322,947 |
| Feb 12, 2026 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 1.71% | 168,800 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 102,400 |
| Feb 10, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 119,000 |
| Feb 9, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 414,801 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 70,969 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 156,805 |
| Feb 4, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 84,100 |
| Feb 3, 2026 | 3.48 | 3.54 | 3.46 | 3.50 | 3.50 | - | 305,396 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | -0.57% | 12,601 |
| Jan 30, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 97,403 |
| Jan 29, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 26,000 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | 1.75% | 33,800 |
| 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 |