Globlex Holding Management PCL (BKK:GBX)
Thailand · Delayed Price · Currency is THB 0.5600
0.00 (0.00%)
Sep 26, 2025, 4:37 PM ICT
BKK:GBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 275,452 |
| Sep 25, 2025 | 0.54 | 0.63 | 0.54 | 0.56 | 0.56 | 5.66% | 3,191,058 |
| Sep 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 201,100 |
| Sep 23, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 279,800 |
| Sep 22, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 125,751 |
| Sep 19, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 12,400 |
| Sep 18, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 63,109 |
| Sep 17, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 1,038,910 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 408,301 |
| Sep 15, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 334,525 |
| Sep 12, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 986,711 |
| Sep 11, 2025 | 0.50 | 0.56 | 0.50 | 0.50 | 0.50 | 2.04% | 1,223,405 |
| Sep 10, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | - | 401,430 |
| Sep 9, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 78,501 |
| Sep 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 154,001 |
| Sep 5, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 26,900 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 104,100 |
| Sep 3, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 100,400 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 140,600 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 289,200 |
| Aug 29, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 51,608 |
| Aug 28, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 2.27% | 1,213,446 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.22% | 150,200 |
| Aug 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 34,851 |
| Aug 25, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 197,400 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 87,201 |
| Aug 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 8,303 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 119,500 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 100,200 |
| Aug 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 130,015 |
| Aug 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 358,900 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 678,115 |
| Aug 13, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 214,600 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 182,927 |
| Aug 7, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 112,660 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 4.76% | 515,210 |
| Aug 5, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 436,103 |
| Aug 4, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 226,301 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | 345,102 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 25,900 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 507,400 |
| Jul 29, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 123,702 |
| Jul 25, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 2,952 |
| Jul 24, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -2.33% | 44,015 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 41,602 |
| Jul 22, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 70,703 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 213,500 |
| Jul 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 107,200 |
| Jul 17, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 135,137 |
| Jul 16, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.27% | 88,200 |