G-Able PCL (BKK:GABLE)
Thailand · Delayed Price · Currency is THB 3.840
-0.100 (-2.54%)
Last updated: Sep 2, 2026, 4:25 PM ICT
G-Able PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -2.54% | 929,175 |
| Sep 1, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 628,906 |
| Aug 31, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -0.50% | 153,000 |
| Aug 28, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 250,700 |
| Aug 27, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 258,200 |
| Aug 26, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 164,152 |
| Aug 25, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 216,202 |
| Aug 24, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 251,900 |
| Aug 21, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | - | 599,137 |
| Aug 20, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 361,304 |
| Aug 19, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 150,500 |
| Aug 18, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | 0.51% | 353,408 |
| Aug 17, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 840,800 |
| Aug 14, 2026 | 4.08 | 4.10 | 3.92 | 3.96 | 3.96 | -7.48% | 3,251,901 |
| Aug 13, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.42% | 108,342 |
| Aug 11, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -1.86% | 435,000 |
| Aug 10, 2026 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | 0.47% | 156,405 |
| Aug 7, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 155,608 |
| Aug 6, 2026 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -1.38% | 273,771 |
| Aug 5, 2026 | 4.38 | 4.40 | 4.32 | 4.36 | 4.36 | - | 834,106 |
| Aug 4, 2026 | 4.26 | 4.40 | 4.26 | 4.36 | 4.36 | 2.35% | 1,324,936 |
| Aug 3, 2026 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | - | 283,106 |
| Jul 31, 2026 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | 1.43% | 131,906 |
| Jul 30, 2026 | 4.22 | 4.28 | 4.18 | 4.20 | 4.20 | -0.47% | 206,065 |
| Jul 27, 2026 | 4.28 | 4.30 | 4.22 | 4.22 | 4.22 | -0.94% | 375,700 |
| Jul 24, 2026 | 4.10 | 4.28 | 4.10 | 4.26 | 4.26 | 3.40% | 643,800 |
| Jul 23, 2026 | 4.20 | 4.22 | 4.08 | 4.12 | 4.12 | -2.37% | 1,445,100 |
| Jul 22, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -1.40% | 506,818 |
| Jul 21, 2026 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | -0.47% | 568,513 |
| Jul 20, 2026 | 4.26 | 4.34 | 4.26 | 4.30 | 4.30 | 0.94% | 456,204 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -1.39% | 217,000 |
| Jul 16, 2026 | 4.26 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | 276,927 |
| Jul 15, 2026 | 4.28 | 4.34 | 4.18 | 4.24 | 4.24 | -1.85% | 1,279,407 |
| Jul 14, 2026 | 4.18 | 4.44 | 4.14 | 4.32 | 4.32 | 4.35% | 4,782,003 |
| Jul 13, 2026 | 4.04 | 4.18 | 4.04 | 4.14 | 4.14 | 2.48% | 1,222,619 |
| Jul 10, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 358,633 |
| Jul 9, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 786,002 |
| Jul 8, 2026 | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | -1.00% | 1,015,312 |
| Jul 7, 2026 | 4.02 | 4.08 | 4.00 | 4.02 | 4.02 | - | 618,601 |
| Jul 6, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | - | 373,000 |
| Jul 3, 2026 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | -0.99% | 758,926 |
| Jul 2, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 3.57% | 1,719,100 |
| Jul 1, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | - | 301,100 |
| Jun 30, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 1,358,600 |
| Jun 29, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 379,763 |
| Jun 26, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 419,521 |
| Jun 25, 2026 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 859,858 |
| Jun 24, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | 0.52% | 306,040 |
| Jun 23, 2026 | 3.94 | 3.98 | 3.82 | 3.88 | 3.88 | -2.02% | 665,802 |
| Jun 22, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | - | 145,162 |