G-Able PCL (BKK:GABLE)
Thailand · Delayed Price · Currency is THB 3.700
-0.320 (-7.96%)
Last updated: Apr 30, 2026, 4:24 PM ICT
G-Able PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | -7.96% | 1,298,118 |
| Apr 29, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 3.70 | 1.52% | 1,896,900 |
| Apr 28, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.64 | 0.51% | 409,141 |
| Apr 27, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.63 | -0.51% | 182,402 |
| Apr 24, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.64 | 0.51% | 75,810 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.63 | -0.51% | 214,101 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.64 | - | 135,659 |
| Apr 21, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.64 | - | 130,705 |
| Apr 20, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.64 | 0.51% | 199,401 |
| Apr 17, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.63 | - | 167,602 |
| Apr 16, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.63 | -0.51% | 109,501 |
| Apr 10, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.64 | 0.51% | 73,500 |
| Apr 9, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.63 | -0.51% | 160,425 |
| Apr 8, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.64 | - | 536,000 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.64 | - | 210,700 |
| Apr 3, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.64 | - | 81,050 |
| Apr 2, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.64 | 0.51% | 65,700 |
| Apr 1, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.63 | 1.55% | 949,300 |
| Mar 31, 2026 | 3.88 | 3.92 | 3.86 | 3.88 | 3.57 | - | 186,527 |
| Mar 30, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.57 | 0.52% | 141,301 |
| Mar 27, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.55 | - | 219,501 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.55 | -1.03% | 262,500 |
| Mar 25, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.59 | 1.04% | 235,102 |
| Mar 24, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.55 | - | 189,329 |
| Mar 23, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.55 | -1.03% | 414,503 |
| Mar 20, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.59 | 0.52% | 189,011 |
| Mar 19, 2026 | 3.96 | 3.96 | 3.84 | 3.88 | 3.57 | -2.02% | 977,871 |
| Mar 18, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.64 | 0.51% | 185,425 |
| Mar 17, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.63 | - | 747,902 |
| Mar 16, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.63 | 1.03% | 353,505 |
| Mar 13, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.59 | -1.02% | 366,201 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.90 | 3.94 | 3.63 | - | 270,700 |
| Mar 11, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.63 | - | 552,970 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.63 | 0.51% | 576,401 |
| Mar 9, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.61 | -1.51% | 1,348,201 |
| Mar 6, 2026 | 3.92 | 4.00 | 3.92 | 3.98 | 3.66 | 1.53% | 458,100 |
| Mar 5, 2026 | 3.90 | 3.98 | 3.88 | 3.92 | 3.61 | 1.55% | 534,700 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.72 | 3.86 | 3.55 | -3.02% | 1,678,662 |
| Mar 2, 2026 | 4.00 | 4.04 | 3.92 | 3.98 | 3.66 | -2.93% | 1,368,417 |
| Feb 27, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 3.77 | - | 818,207 |
| Feb 26, 2026 | 4.12 | 4.16 | 4.08 | 4.10 | 3.77 | 0.49% | 1,207,908 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 3.76 | 5.70% | 3,249,386 |
| Feb 24, 2026 | 3.78 | 3.88 | 3.76 | 3.86 | 3.55 | 1.58% | 455,620 |
| Feb 23, 2026 | 3.86 | 3.86 | 3.72 | 3.80 | 3.50 | -2.06% | 430,820 |
| Feb 20, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.57 | - | 517,301 |
| Feb 19, 2026 | 3.72 | 3.90 | 3.72 | 3.88 | 3.57 | 3.74% | 1,215,180 |
| Feb 18, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.44 | 1.08% | 202,800 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.41 | 1.09% | 247,901 |
| Feb 16, 2026 | 3.56 | 3.70 | 3.56 | 3.66 | 3.37 | 2.81% | 814,080 |
| Feb 13, 2026 | 3.58 | 3.60 | 3.52 | 3.56 | 3.28 | - | 322,947 |