G-Able PCL (BKK:GABLE)
Thailand · Delayed Price · Currency is THB 3.900
+0.020 (0.52%)
At close: Nov 2, 2026
G-Able PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 240,056 |
| Oct 30, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 239,100 |
| Oct 29, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | - | 98,800 |
| Oct 28, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 124,850 |
| Oct 27, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | - | 174,824 |
| Oct 26, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | - | 281,380 |
| Oct 22, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 109,400 |
| Oct 21, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 168,300 |
| Oct 20, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 79,929 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 64,925 |
| Oct 15, 2026 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | - | 282,203 |
| Oct 14, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | - | 163,559 |
| Oct 12, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | - | 43,400 |
| Oct 9, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 63,500 |
| Oct 8, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 509,101 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 196,305 |
| Oct 6, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 112,315 |
| Oct 5, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 104,434 |
| Oct 2, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 201,800 |
| Oct 1, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 233,100 |
| Sep 30, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 208,902 |
| Sep 29, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 281,475 |
| Sep 28, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -0.51% | 248,412 |
| Sep 25, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 70,402 |
| Sep 24, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | - | 54,181 |
| Sep 23, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 132,600 |
| Sep 22, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 170,000 |
| Sep 21, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 23,200 |
| Sep 18, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 345,822 |
| Sep 17, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | - | 193,600 |
| Sep 16, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 263,048 |
| Sep 15, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 86,302 |
| Sep 14, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 82,700 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -0.51% | 39,299 |
| Sep 10, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | 242,800 |
| Sep 9, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 44,813 |
| Sep 8, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | - | 162,800 |
| Sep 7, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 112,100 |
| Sep 4, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 195,322 |
| Sep 3, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | 0.52% | 191,050 |
| 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 |