Globlex Holding Management PCL (BKK:GBX)
Thailand · Delayed Price · Currency is THB 0.6500
0.00 (0.00%)
Oct 8, 2026, 1:58 PM ICT
BKK:GBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 36,300 |
| Oct 7, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 483,800 |
| Oct 6, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 437,400 |
| Oct 5, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 14,300 |
| Oct 2, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 245,000 |
| Oct 1, 2026 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 1.54% | 122,800 |
| Sep 30, 2026 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 720,600 |
| Sep 29, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 440,805 |
| Sep 28, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 177,199 |
| Sep 25, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 172,900 |
| Sep 24, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 137,701 |
| Sep 23, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 97,300 |
| Sep 22, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 994,805 |
| Sep 21, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 138,800 |
| Sep 18, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | - | 571,203 |
| Sep 17, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 564,400 |
| Sep 16, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 158,800 |
| Sep 15, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 67,909 |
| Sep 14, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 262,750 |
| Sep 11, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | - | 49,400 |
| Sep 10, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 274,306 |
| Sep 9, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 164,418 |
| Sep 8, 2026 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 155,507 |
| Sep 7, 2026 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 1.41% | 558,304 |
| Sep 4, 2026 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 2.90% | 452,568 |
| Sep 3, 2026 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -2.82% | 657,977 |
| Sep 2, 2026 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 530,800 |
| Sep 1, 2026 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.67% | 1,227,401 |
| Aug 31, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 525,100 |
| Aug 28, 2026 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | - | 1,518,701 |
| Aug 27, 2026 | 0.71 | 0.80 | 0.71 | 0.77 | 0.77 | 10.00% | 19,264,115 |
| Aug 26, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.06% | 2,208,000 |
| Aug 25, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 158,700 |
| Aug 24, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 396,800 |
| Aug 21, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 422,101 |
| Aug 20, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 160,400 |
| Aug 19, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 443,700 |
| Aug 18, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 159,905 |
| Aug 17, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 4,331,769 |
| Aug 14, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 845,900 |
| Aug 13, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 180,300 |
| Aug 11, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 798,201 |
| Aug 10, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 181,900 |
| Aug 7, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 387,710 |
| Aug 6, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 421,822 |
| Aug 5, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 1,012,300 |
| Aug 4, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 635,201 |
| Aug 3, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 1,238,056 |
| Jul 31, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 1,044,200 |
| Jul 30, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 1,389,100 |