Skip to main content
Globlex Holding Management PCL (BKK:GBX)
Thailand flag Thailand · Delayed Price · Currency is THB
0.540
+0.010 (1.89%)
Apr 29, 2026, 4:39 PM ICT

BKK:GBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.530.540.530.540.541.89%136,901
Apr 28, 20260.540.540.530.530.53-1.85%235,401
Apr 27, 20260.530.540.520.540.543.85%323,800
Apr 24, 20260.530.530.510.520.52-1.89%82,403
Apr 23, 20260.530.530.520.530.531.92%383,000
Apr 22, 20260.510.540.510.520.52-434,800
Apr 21, 20260.540.540.510.520.52-3.70%837,783
Apr 20, 20260.540.550.530.540.54-1.82%360,582
Apr 17, 20260.550.550.540.550.55-224,501
Apr 16, 20260.540.550.540.550.55-103,200
Apr 10, 20260.550.550.540.550.55-60,203
Apr 9, 20260.550.550.540.550.55-100,800
Apr 8, 20260.540.560.540.550.55-369,541
Apr 7, 20260.570.570.540.550.55-1.79%339,157
Apr 3, 20260.570.570.550.560.561.82%402,651
Apr 2, 20260.550.570.550.550.55-1.79%184,400
Apr 1, 20260.560.570.560.560.56-265,600
Mar 31, 20260.560.580.560.560.56-399,180
Mar 30, 20260.560.560.550.560.561.82%37,311
Mar 27, 20260.540.550.530.550.551.85%204,280
Mar 26, 20260.540.550.540.540.54-150,101
Mar 25, 20260.540.550.540.540.54-1.82%116,201
Mar 24, 20260.540.550.530.550.553.77%118,211
Mar 23, 20260.550.550.530.530.53-1.85%239,209
Mar 20, 20260.540.550.540.540.54-1.82%307,119
Mar 19, 20260.550.550.540.550.55-301,600
Mar 18, 20260.560.560.540.550.55-119,601
Mar 17, 20260.540.550.540.550.55-67,300
Mar 16, 20260.570.570.510.550.55-3.51%207,719
Mar 13, 20260.560.570.560.570.57-62,900
Mar 12, 20260.550.570.550.570.573.64%234,614
Mar 11, 20260.580.580.550.550.55-3.51%195,104
Mar 10, 20260.570.580.570.570.57-1.72%11,600
Mar 9, 20260.550.580.540.580.581.75%116,100
Mar 6, 20260.570.570.560.570.571.79%98,506
Mar 5, 20260.580.590.550.560.56-3.45%170,200
Mar 4, 20260.560.580.540.580.58-2,191,414
Mar 2, 20260.580.600.580.580.58-6.45%827,516
Feb 27, 20260.620.630.600.620.62-304,025
Feb 26, 20260.620.620.600.620.62-1,006,512
Feb 25, 20260.620.630.620.620.62-651,797
Feb 24, 20260.610.620.600.620.623.33%513,657
Feb 23, 20260.650.660.600.600.60-14.29%3,592,787
Feb 20, 20260.720.740.700.700.70-3,257,669
Feb 19, 20260.580.710.580.700.7020.69%7,484,931
Feb 18, 20260.570.590.570.580.581.75%913,675
Feb 17, 20260.550.570.550.570.573.64%834,953
Feb 16, 20260.530.550.530.550.551.85%867,893
Feb 13, 20260.510.540.510.540.543.85%731,050
Feb 12, 20260.510.520.490.520.524.00%440,300
Feb 11, 20260.500.510.490.500.50-847,216
Feb 10, 20260.510.510.490.500.50-1.96%681,014
Feb 9, 20260.500.520.490.510.512.00%1,404,813
Feb 6, 20260.490.510.480.500.502.04%595,600
Feb 5, 20260.500.500.480.490.49-2.00%286,018
Feb 4, 20260.490.500.480.500.502.04%91,200
Feb 3, 20260.500.500.490.490.49-2.00%81,000
Feb 2, 20260.490.500.490.500.50-547,200
Jan 30, 20260.490.500.480.500.50-294,540
Jan 29, 20260.500.500.480.500.502.04%539,517
Jan 28, 20260.500.500.480.490.49-2.00%94,900
Jan 27, 20260.490.500.470.500.50-295,439
Jan 26, 20260.490.500.480.500.50-36,501
Jan 23, 20260.490.500.480.500.50-510,915
Jan 22, 20260.490.500.470.500.50-1,413,703
Jan 21, 20260.490.500.490.500.50-288,434
Jan 20, 20260.480.500.480.500.504.17%393,100
Jan 19, 20260.480.480.460.480.482.13%142,801
Jan 16, 20260.470.470.460.470.47-297,101
Jan 15, 20260.450.470.450.470.472.17%119,200
Jan 14, 20260.470.470.450.460.46-2.13%156,200
Jan 13, 20260.480.490.450.470.47-2.08%479,300
Jan 12, 20260.480.480.480.480.48-18,902
Jan 9, 20260.470.480.470.480.482.13%8,902
Jan 8, 20260.480.480.470.470.47-2.08%626,926
Jan 7, 20260.490.490.480.480.48-2.04%196,201
Jan 6, 20260.490.500.490.490.49-26,101
Jan 5, 20260.470.500.470.490.492.08%111,900
Dec 30, 20250.480.480.470.480.48-119,225
Dec 29, 20250.480.480.480.480.48-16,000
Dec 26, 20250.480.480.470.480.48-90,048
Dec 25, 20250.480.480.480.480.48-47,100
Dec 24, 20250.480.490.470.480.48-2.04%630,108
Dec 23, 20250.480.510.470.490.49-334,502
Dec 22, 20250.490.500.490.490.49-17,400
Dec 19, 20250.490.500.480.490.49-243,100
Dec 18, 20250.500.500.480.490.49-2.00%117,104
Dec 17, 20250.500.510.500.500.50-76,115
Dec 16, 20250.490.500.490.500.502.04%35,702
Dec 15, 20250.500.510.490.490.49-2.00%162,700
Dec 12, 20250.510.510.500.500.50-223,401
Dec 11, 20250.520.520.500.500.50-1.96%265,500
Dec 9, 20250.530.530.510.510.51-1.92%36,031
Dec 8, 20250.530.530.510.520.52-1.89%97,892
Dec 4, 20250.520.530.520.530.531.92%168,380
Dec 3, 20250.530.530.520.520.52-1.89%104,500
Dec 2, 20250.530.530.520.530.53-1.85%125,780
Dec 1, 20250.530.550.530.540.541.89%481,804
Nov 28, 20250.530.530.520.530.53-18,200
Nov 27, 20250.520.530.520.530.53-13,337