G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 109,400 |
| 2026-10-21 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 168,300 |
| 2026-10-20 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 79,929 |
| 2026-10-19 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 64,925 |
| 2026-10-15 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 282,203 |
| 2026-10-14 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 163,559 |
| 2026-10-12 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 43,400 |
| 2026-10-09 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 63,500 |
| 2026-10-08 | 3.880 | 3.940 | 3.880 | 3.920 | 3.920 | 509,101 |
| 2026-10-07 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 196,305 |
| 2026-10-06 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 112,315 |
| 2026-10-05 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 104,434 |
| 2026-10-02 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 201,800 |
| 2026-10-01 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 233,100 |
| 2026-09-30 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 208,900 |
| 2026-09-29 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 281,400 |
| 2026-09-28 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 248,400 |
| 2026-09-25 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 70,402 |
| 2026-09-24 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 54,181 |
| 2026-09-23 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 132,600 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.3200 THB |
| 2025-04-30 | 0.2703 THB |
| 2024-05-10 | 0.2890 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.