G-Able PCL (BKK:GABLE)
Thailand
· Delayed Price · Currency is THB 3.980
+0.060 (1.53%)
At close: Mar 6, 2026
G-Able PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.53% | 458,100 |
| Mar 5, 2026 | 3.90 | 3.98 | 3.88 | 3.92 | 3.92 | 1.55% | 534,700 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.72 | 3.86 | 3.86 | -3.02% | 1,678,662 |
| Mar 2, 2026 | 4.00 | 4.04 | 3.92 | 3.98 | 3.98 | -2.93% | 1,368,417 |
| Feb 27, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | - | 818,207 |
| Feb 26, 2026 | 4.12 | 4.16 | 4.08 | 4.10 | 4.10 | 0.49% | 1,207,908 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 4.08 | 5.70% | 3,249,386 |
| Feb 24, 2026 | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | 1.58% | 455,620 |
| Feb 23, 2026 | 3.86 | 3.86 | 3.72 | 3.80 | 3.80 | -2.06% | 430,820 |
| Feb 20, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | - | 517,301 |
| Feb 19, 2026 | 3.72 | 3.90 | 3.72 | 3.88 | 3.88 | 3.74% | 1,215,180 |
| Feb 18, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 202,800 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 247,901 |
| Feb 16, 2026 | 3.56 | 3.70 | 3.56 | 3.66 | 3.66 | 2.81% | 814,080 |
| Feb 13, 2026 | 3.58 | 3.60 | 3.52 | 3.56 | 3.56 | - | 322,947 |
| Feb 12, 2026 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 1.71% | 168,800 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 102,400 |
| Feb 10, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 119,000 |
| Feb 9, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 414,801 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 70,969 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 156,805 |
| Feb 4, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 84,100 |
| Feb 3, 2026 | 3.48 | 3.54 | 3.46 | 3.50 | 3.50 | - | 305,396 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | -0.57% | 12,601 |
| Jan 30, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 97,403 |
| Jan 29, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 26,000 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | 1.75% | 33,800 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 245,401 |
| Jan 26, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 37,003 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 130,000 |
| Jan 22, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 80,700 |
| Jan 21, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | - | 123,500 |
| Jan 20, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 118,200 |
| Jan 19, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 154,500 |
| Jan 16, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | - | 69,902 |
| Jan 15, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 54,305 |
| Jan 14, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 8,120 |
| Jan 13, 2026 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 147,010 |
| Jan 12, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 144,600 |
| Jan 9, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | 0.60% | 147,155 |
| Jan 8, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 208,401 |
| Jan 7, 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | - | 102,702 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 106,900 |
| Jan 5, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 0.58% | 42,300 |
| Dec 30, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 152,702 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 1.80% | 61,200 |
| Dec 26, 2025 | 3.38 | 3.42 | 3.34 | 3.34 | 3.34 | -0.60% | 122,603 |
| Dec 25, 2025 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.59% | 124,400 |
| Dec 24, 2025 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | - | 23,981 |
| Dec 23, 2025 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 59,100 |
| Dec 22, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 1.20% | 120,839 |
| Dec 19, 2025 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | 0.61% | 138,435 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 276,100 |
| Dec 17, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 67,300 |
| Dec 16, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 23,218 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -3.45% | 281,700 |
| Dec 12, 2025 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.14% | 264,100 |
| Dec 11, 2025 | 3.50 | 3.54 | 3.44 | 3.52 | 3.52 | 0.57% | 814,415 |
| Dec 9, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.71% | 1,435,526 |
| Dec 8, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.86% | 285,109 |
| Dec 4, 2025 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | - | 116,901 |
| Dec 3, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 99,104 |
| Dec 2, 2025 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 0.63% | 152,915 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 61,600 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 22,800 |
| Nov 27, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 3,600 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 25,800 |
| Nov 25, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 30,000 |
| Nov 24, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 33,200 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 210,800 |
| Nov 20, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 154,000 |
| Nov 19, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 1.27% | 173,101 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 128,931 |
| Nov 17, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.92% | 283,627 |
| Nov 14, 2025 | 3.18 | 3.20 | 3.06 | 3.12 | 3.12 | 4.70% | 1,989,392 |
| Nov 13, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 38,000 |
| Nov 12, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | - | 100,404 |
| Nov 11, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 210,600 |
| Nov 10, 2025 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | - | 121,200 |
| Nov 7, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 2.07% | 120,101 |
| Nov 6, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -0.68% | 231,800 |
| Nov 5, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 59,500 |
| Nov 4, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | - | 48,100 |
| Nov 3, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 0.69% | 68,800 |
| Oct 31, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 260,710 |
| Oct 30, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 87,100 |
| Oct 29, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 104,616 |
| Oct 28, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | - | 86,704 |
| Oct 27, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 47,508 |
| Oct 24, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 46,700 |
| Oct 22, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | - | 37,808 |
| Oct 21, 2025 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | 0.68% | 299,706 |
| Oct 20, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 194,300 |
| Oct 17, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 343,900 |
| Oct 16, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 183,712 |
| Oct 15, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 39,900 |
| Oct 14, 2025 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | - | 188,601 |
| Oct 10, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 105,700 |
| Oct 9, 2025 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | - | 275,016 |
| Oct 8, 2025 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 159,125 |