G-Able Public Company Limited(TH:GABLE)
4.00+0.08 (+2.04%)
TH:GABLE
G-Able Public Company Limited historical prices
4.00
At close:+0.08 (+2.04%)
G-Able Public Company Limited (GABLE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.92 | 4.02 | 3.90 | 4.00 | 4.00 | +2.04% | 536,600 | 1.99 |
| Nov 10, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | +2.62% | 102,202 | 0.38 |
| Nov 09, 2026 | 3.82 | 3.92 | 3.82 | 3.88 | 3.88 | +1.57% | 321,602 | 1.22 |
| Nov 06, 2026 | 3.90 | 3.90 | 3.80 | 3.82 | 3.82 | -2.05% | 1,017,924 | 3.99 |
| Nov 05, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.00% | 149,700 | 0.59 |
| Nov 04, 2026 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | +1.04% | 193,490 | 0.76 |
| Nov 03, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 135,440 | 0.53 |
| Nov 02, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | +0.52% | 240,056 | 0.90 |
| Oct 30, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 239,100 | 0.84 |
| Oct 29, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.00% | 98,800 | 0.34 |
| Oct 28, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.00% | 124,850 | 0.44 |
| Oct 27, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | 0.00% | 174,824 | 0.61 |
| Oct 26, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.00% | 281,380 | 1.00 |
| Oct 23, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | +0.52% | 109,400 | 0.38 |
| Oct 21, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | 0.00% | 168,300 | 0.57 |
| Oct 20, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 79,929 | 0.25 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.00% | 64,925 | 0.20 |
| Oct 16, 2026 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | 0.00% | 282,203 | 0.84 |
| Oct 14, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.00% | 163,559 | 0.49 |
| Oct 13, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | 0.00% | 43,400 | 0.12 |
| Oct 09, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 63,500 | 0.15 |
| Oct 08, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | +1.03% | 509,101 | 1.14 |
| Oct 07, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 196,305 | 0.44 |
| Oct 06, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.00% | 112,315 | 0.24 |
| Oct 05, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.00% | 104,434 | 0.22 |
| Oct 02, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | +0.52% | 201,800 | 0.42 |
| Oct 01, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 233,100 | 0.48 |
| Sep 30, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 208,902 | 0.43 |
| Sep 29, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 0.00% | 281,475 | 0.55 |
| Sep 28, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -0.51% | 248,412 | 0.48 |
| Sep 25, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.00% | 70,402 | 0.13 |
| Sep 24, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 0.00% | 54,181 | 0.10 |
| Sep 23, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.00% | 132,600 | 0.24 |
| Sep 22, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.00% | 170,000 | 0.31 |
| Sep 21, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | +1.03% | 23,200 | 0.04 |
| Sep 18, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 345,822 | 0.61 |
| Sep 17, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 0.00% | 193,600 | 0.34 |
| Sep 16, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 263,048 | 0.46 |
| Sep 15, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | +1.02% | 86,302 | 0.15 |
| Sep 14, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 82,700 | 0.14 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -0.51% | 39,299 | 0.07 |
| Sep 10, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | +0.51% | 242,800 | 0.42 |
| Sep 09, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | +1.03% | 44,813 | 0.08 |
| Sep 08, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | 0.00% | 162,800 | 0.28 |
| Sep 07, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | +0.52% | 112,100 | 0.19 |
| Sep 04, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | +0.52% | 195,322 | 0.33 |
| Sep 03, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | +0.52% | 191,050 | 0.32 |
