G-Able PCL (BKK:GABLE)
Thailand
· Delayed Price · Currency is THB 4.000
+0.040 (1.01%)
Last updated: Apr 29, 2026, 2:18 PM ICT
G-Able PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 409,141 |
| Apr 27, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 182,402 |
| Apr 24, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 75,810 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 214,101 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | - | 135,659 |
| Apr 21, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 130,705 |
| Apr 20, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 199,401 |
| Apr 17, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 167,602 |
| Apr 16, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 109,501 |
| Apr 10, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 73,500 |
| Apr 9, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 160,425 |
| Apr 8, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | - | 536,000 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | - | 210,700 |
| Apr 3, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 81,050 |
| Apr 2, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 65,700 |
| Apr 1, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 1.55% | 949,300 |
| Mar 31, 2026 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | - | 186,527 |
| Mar 30, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 0.52% | 141,301 |
| Mar 27, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 219,501 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 262,500 |
| Mar 25, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 1.04% | 235,102 |
| Mar 24, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 189,329 |
| Mar 23, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | -1.03% | 414,503 |
| Mar 20, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 189,011 |
| Mar 19, 2026 | 3.96 | 3.96 | 3.84 | 3.88 | 3.88 | -2.02% | 977,871 |
| Mar 18, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 185,425 |
| Mar 17, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | - | 747,902 |
| Mar 16, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 1.03% | 353,505 |
| Mar 13, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 366,201 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | - | 270,700 |
| Mar 11, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | - | 552,970 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | 0.51% | 576,401 |
| Mar 9, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | -1.51% | 1,348,201 |
| 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 |