Globlex Holding

GBX
🏛️ thailand →
0.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1.35 1.37 1.35 1.35 1.6M
2021-12-29 1.35 1.36 1.35 1.35 1.7M
2021-12-28 1.36 1.38 1.34 1.35 3.0M
2021-12-27 1.37 1.38 1.36 1.36 2.1M
2021-12-24 1.37 1.38 1.36 1.37 2.4M
2021-12-23 1.36 1.38 1.36 1.36 2.7M
2021-12-22 1.37 1.38 1.35 1.37 4.0M
2021-12-21 1.35 1.39 1.34 1.36 6.6M
2021-12-20 1.38 1.40 1.36 1.36 11.1M
2021-12-17 1.45 1.45 1.41 1.41 5.6M
2021-12-16 1.47 1.51 1.42 1.44 31.9M
2021-12-15 1.45 1.47 1.45 1.47 6.3M
2021-12-14 1.42 1.47 1.42 1.45 12.3M
2021-12-13 1.46 1.46 1.43 1.43 16.1M
2021-12-09 1.47 1.51 1.45 1.45 36.3M
2021-12-08 1.46 1.49 1.43 1.46 34.2M
2021-12-07 1.43 1.47 1.41 1.45 22.2M
2021-12-03 1.40 1.46 1.40 1.43 30.6M
2021-12-02 1.37 1.47 1.37 1.40 91.7M
2021-12-01 1.33 1.39 1.31 1.38 14.8M
2021-11-30 1.36 1.38 1.30 1.32 18.6M
2021-11-29 1.35 1.37 1.33 1.33 7.9M
2021-11-26 1.40 1.40 1.34 1.36 16.7M
2021-11-25 1.42 1.43 1.39 1.39 11.1M
2021-11-24 1.36 1.44 1.36 1.43 43.8M
2021-11-23 1.35 1.39 1.34 1.35 7.0M
2021-11-22 1.34 1.36 1.33 1.35 4.5M
2021-11-19 1.36 1.36 1.33 1.33 6.9M
2021-11-18 1.35 1.37 1.34 1.36 6.7M
2021-11-17 1.34 1.37 1.34 1.35 4.4M
2021-11-16 1.39 1.39 1.33 1.34 10.6M
2021-11-15 1.39 1.42 1.37 1.38 7.0M
2021-11-12 1.39 1.41 1.37 1.38 8.0M
2021-11-11 1.37 1.46 1.37 1.40 44.9M
2021-11-10 1.33 1.35 1.32 1.34 4.2M
2021-11-09 1.33 1.34 1.32 1.33 4.4M
2021-11-08 1.35 1.37 1.31 1.32 10.4M
2021-11-05 1.34 1.35 1.32 1.34 5.7M
2021-11-04 1.29 1.36 1.28 1.34 16.0M
2021-11-03 1.42 1.43 1.31 1.33 28.3M
2021-11-02 1.55 1.55 1.41 1.41 37.0M
2021-11-01 1.56 1.58 1.52 1.54 17.7M
2021-10-29 1.53 1.57 1.52 1.55 23.8M
2021-10-28 1.56 1.63 1.50 1.52 88.5M
2021-10-27 1.63 1.71 1.58 1.58 273.1M
2021-10-26 1.47 1.69 1.44 1.68 304.3M
2021-10-25 1.48 1.48 1.45 1.45 9.0M
2021-10-21 1.48 1.54 1.45 1.47 55.4M
2021-10-20 1.46 1.50 1.46 1.48 33.4M
2021-10-19 1.44 1.46 1.42 1.45 6.9M
2021-10-18 1.44 1.48 1.42 1.44 16.9M
2021-10-15 1.48 1.49 1.43 1.44 23.2M
2021-10-14 1.45 1.52 1.45 1.48 53.1M
2021-10-12 1.53 1.53 1.45 1.45 41.8M
2021-10-11 1.42 1.50 1.40 1.50 48.2M
2021-10-08 1.43 1.43 1.39 1.40 8.8M
2021-10-07 1.37 1.43 1.36 1.43 21.9M
2021-10-06 1.36 1.38 1.35 1.37 4.3M
2021-10-05 1.37 1.38 1.34 1.36 7.1M
2021-10-04 1.37 1.39 1.36 1.37 4.1M
2021-10-01 1.36 1.39 1.36 1.36 4.0M
2021-09-30 1.40 1.41 1.36 1.36 4.4M
2021-09-29 1.37 1.39 1.35 1.39 5.6M
2021-09-28 1.39 1.41 1.37 1.38 11.9M
2021-09-27 1.47 1.49 1.40 1.40 24.6M
2021-09-23 1.48 1.54 1.45 1.47 72.1M
2021-09-22 1.44 1.50 1.44 1.47 40.1M
2021-09-21 1.44 1.47 1.37 1.44 33.4M
2021-09-20 1.47 1.51 1.42 1.45 37.0M
2021-09-17 1.46 1.48 1.44 1.44 20.0M
2021-09-16 1.51 1.52 1.45 1.45 46.6M
2021-09-15 1.48 1.59 1.48 1.49 164.6M
2021-09-14 1.47 1.53 1.45 1.48 100.1M
2021-09-13 1.42 1.49 1.42 1.45 58.6M
2021-09-10 1.41 1.54 1.40 1.41 158.4M
2021-09-09 1.37 1.43 1.37 1.40 35.9M
2021-09-08 1.36 1.38 1.35 1.37 10.8M
2021-09-07 1.44 1.44 1.35 1.35 25.7M
2021-09-06 1.36 1.44 1.35 1.41 36.2M
2021-09-03 1.37 1.40 1.35 1.36 12.2M
2021-09-02 1.40 1.40 1.35 1.37 19.2M
2021-09-01 1.34 1.43 1.33 1.40 60.2M
2021-08-31 1.33 1.39 1.33 1.34 24.9M
2021-08-30 1.33 1.35 1.32 1.33 11.4M
2021-08-27 1.37 1.39 1.31 1.32 32.8M
2021-08-26 1.41 1.45 1.36 1.36 56.0M
2021-08-25 1.38 1.41 1.37 1.40 30.3M
2021-08-24 1.40 1.45 1.35 1.36 43.1M
2021-08-23 1.37 1.49 1.37 1.41 82.1M
2021-08-20 1.29 1.42 1.29 1.40 115.6M
2021-08-19 1.28 1.31 1.26 1.28 9.7M
2021-08-18 1.32 1.35 1.26 1.27 23.4M
2021-08-17 1.26 1.34 1.24 1.33 31.2M
2021-08-16 1.26 1.26 1.21 1.25 8.4M
2021-08-13 1.20 1.36 1.20 1.26 79.7M
2021-08-11 1.22 1.22 1.18 1.19 3.2M
2021-08-10 1.20 1.24 1.20 1.21 4.7M
2021-08-09 1.18 1.20 1.17 1.19 1.7M
2021-08-06 1.20 1.22 1.17 1.18 4.5M
2021-08-05 1.21 1.23 1.19 1.20 3.1M
2021-08-04 1.21 1.22 1.19 1.21 2.4M
2021-08-03 1.19 1.24 1.19 1.22 2.4M
2021-08-02 1.20 1.21 1.18 1.19 3.1M
2021-07-30 1.25 1.27 1.18 1.20 6.4M
2021-07-29 1.23 1.29 1.22 1.25 11.8M
2021-07-27 1.22 1.25 1.21 1.22 2.3M
2021-07-23 1.24 1.24 1.22 1.22 3.3M
2021-07-22 1.22 1.24 1.21 1.23 3.1M
2021-07-21 1.22 1.24 1.20 1.22 5.6M
2021-07-20 1.25 1.27 1.19 1.21 9.0M
2021-07-19 1.26 1.28 1.26 1.26 4.4M
2021-07-16 1.29 1.31 1.26 1.29 6.5M
2021-07-15 1.32 1.35 1.29 1.30 4.1M
2021-07-14 1.31 1.35 1.28 1.33 10.5M
2021-07-13 1.25 1.33 1.25 1.29 13.3M
2021-07-12 1.24 1.28 1.24 1.24 2.3M
2021-07-09 1.24 1.28 1.18 1.25 12.7M
2021-07-08 1.31 1.34 1.27 1.28 9.5M
2021-07-07 1.31 1.41 1.29 1.33 35.1M
2021-07-06 1.28 1.32 1.28 1.30 4.9M
2021-07-05 1.29 1.30 1.27 1.28 3.9M
2021-07-02 1.31 1.32 1.28 1.29 6.1M
2021-07-01 1.34 1.34 1.31 1.33 1.7M
2021-06-30 1.36 1.36 1.32 1.33 4.0M
2021-06-29 1.28 1.35 1.28 1.35 7.5M
2021-06-28 1.28 1.31 1.27 1.30 3.2M
2021-06-25 1.31 1.33 1.28 1.28 6.6M
2021-06-24 1.35 1.35 1.27 1.31 13.3M
2021-06-23 1.43 1.43 1.32 1.33 24.8M
2021-06-22 1.54 1.54 1.40 1.42 29.4M
2021-06-21 1.53 1.57 1.50 1.54 32.6M
2021-06-18 1.56 1.56 1.49 1.54 25.3M
2021-06-17 1.48 1.59 1.45 1.57 57.7M
2021-06-16 1.42 1.50 1.41 1.50 24.0M
2021-06-15 1.41 1.43 1.40 1.42 5.6M
2021-06-14 1.39 1.43 1.38 1.40 5.3M
2021-06-11 1.42 1.42 1.39 1.40 2.7M
2021-06-10 1.38 1.40 1.37 1.40 3.0M
2021-06-09 1.38 1.39 1.36 1.39 2.4M
2021-06-08 1.45 1.45 1.35 1.38 10.2M
2021-06-07 1.46 1.48 1.43 1.45 10.9M
2021-06-04 1.33 1.49 1.33 1.47 49.7M
2021-06-02 1.31 1.34 1.31 1.34 5.0M
2021-06-01 1.32 1.34 1.31 1.31 6.4M
2021-05-31 1.28 1.33 1.27 1.32 8.0M
2021-05-28 1.28 1.32 1.26 1.30 6.5M
2021-05-27 1.28 1.30 1.27 1.28 3.0M
2021-05-25 1.25 1.27 1.24 1.26 6.0M
2021-05-24 1.33 1.33 1.25 1.27 7.0M
2021-05-21 1.34 1.36 1.31 1.31 7.4M
2021-05-20 1.33 1.39 1.30 1.35 21.6M
2021-05-19 1.32 1.36 1.31 1.33 5.7M
2021-05-18 1.27 1.34 1.25 1.31 8.6M
2021-05-17 1.30 1.32 1.22 1.27 16.8M
2021-05-14 1.39 1.39 1.25 1.33 21.5M
2021-05-13 1.46 1.52 1.09 1.38 44.5M
2021-05-12 1.50 1.53 1.45 1.53 16.3M
2021-05-11 1.49 1.51 1.46 1.50 11.5M
2021-05-10 1.54 1.55 1.40 1.51 19.8M
2021-05-07 1.59 1.68 1.57 1.58 76.6M
2021-05-06 1.65 1.66 1.57 1.60 59.3M
2021-05-05 1.48 1.76 1.47 1.66 492.8M
2021-04-30 1.44 1.52 1.43 1.45 107.4M
2021-04-29 1.42 1.43 1.38 1.42 21.3M
2021-04-28 1.41 1.46 1.39 1.42 16.1M
2021-04-27 1.49 1.50 1.41 1.41 23.7M
2021-04-26 1.51 1.52 1.41 1.47 64.1M
2021-04-23 1.42 1.57 1.42 1.52 153.6M
2021-04-22 1.45 1.47 1.40 1.40 49.2M
2021-04-21 1.49 1.58 1.35 1.48 326.7M
2021-04-20 1.18 1.31 1.17 1.29 198.1M
2021-04-19 1.12 1.15 1.12 1.14 13.3M
2021-04-16 1.06 1.11 0.97 1.09 20.5M
2021-04-12 1.13 1.13 1.09 1.09 15.2M
2021-04-09 1.16 1.20 1.13 1.13 32.2M
2021-04-08 1.12 1.20 1.11 1.16 56.2M
2021-04-07 1.12 1.13 1.10 1.11 12.4M
2021-04-05 1.17 1.17 1.10 1.15 27.9M
2021-04-02 1.13 1.25 1.12 1.16 89.2M
2021-04-01 1.14 1.14 1.11 1.12 17.2M
2021-03-31 1.13 1.15 1.12 1.13 10.9M
2021-03-30 1.10 1.17 1.09 1.13 29.2M
2021-03-29 1.12 1.12 1.09 1.10 7.6M
2021-03-26 1.11 1.13 1.09 1.11 10.9M
2021-03-25 1.16 1.18 1.09 1.10 34.7M
2021-03-24 1.07 1.17 1.05 1.15 44.7M
2021-03-23 1.22 1.22 1.03 1.08 63.2M
2021-03-22 1.19 1.26 1.18 1.21 69.3M
2021-03-19 0.97 1.17 0.97 1.13 224.6M
2021-03-18 0.90 0.97 0.90 0.95 47.9M
2021-03-17 0.90 0.91 0.89 0.89 13.6M
2021-03-16 0.86 0.93 0.86 0.89 17.1M
2021-03-15 0.89 0.92 0.85 0.86 10.6M
2021-03-12 0.92 0.92 0.89 0.89 6.0M
2021-03-11 0.94 0.94 0.87 0.92 18.1M
2021-03-10 0.99 1.04 0.95 0.95 76.0M
2021-03-09 0.78 0.96 0.77 0.91 81.1M
2021-03-08 0.73 0.81 0.73 0.77 23.7M
2021-03-05 0.74 0.75 0.71 0.72 8.8M
2021-03-04 0.61 0.78 0.61 0.72 47.0M
2021-03-03 0.63 0.65 0.61 0.61 7.3M
2021-03-02 0.63 0.65 0.62 0.62 13.1M
2021-03-01 0.54 0.66 0.54 0.64 46.2M
2021-02-25 0.55 0.56 0.53 0.53 8.8M
2021-02-24 0.52 0.54 0.51 0.53 2.5M
2021-02-23 0.52 0.53 0.51 0.51 0.4M
2021-02-22 0.53 0.53 0.52 0.52 1.8M
2021-02-19 0.53 0.54 0.51 0.52 2.2M
2021-02-18 0.52 0.53 0.52 0.52 1.3M
2021-02-17 0.53 0.54 0.52 0.52 5.4M
2021-02-16 0.52 0.55 0.52 0.53 9.9M
2021-02-15 0.52 0.53 0.51 0.53 5.7M
2021-02-11 0.53 0.53 0.51 0.51 2.5M
2021-02-10 0.52 0.56 0.51 0.52 17.1M
2021-02-09 0.51 0.52 0.50 0.51 2.4M
2021-02-08 0.49 0.53 0.49 0.50 7.8M
2021-02-05 0.48 0.51 0.48 0.49 2.8M
2021-02-04 0.48 0.49 0.48 0.48 0.2M
2021-02-03 0.48 0.49 0.48 0.48 0.0M
2021-02-02 0.48 0.49 0.48 0.48 0.2M
2021-02-01 0.48 0.49 0.48 0.48 0.0M
2021-01-29 0.48 0.49 0.48 0.48 0.9M
2021-01-28 0.49 0.49 0.48 0.48 0.5M
2021-01-27 0.49 0.50 0.49 0.49 0.4M
2021-01-26 0.51 0.51 0.49 0.49 1.1M
2021-01-25 0.51 0.51 0.49 0.50 3.8M
2021-01-22 0.51 0.51 0.50 0.51 0.7M
2021-01-21 0.51 0.52 0.51 0.51 2.3M
2021-01-20 0.52 0.52 0.51 0.51 1.2M
2021-01-19 0.50 0.52 0.50 0.52 0.4M
2021-01-18 0.51 0.52 0.50 0.50 0.2M
2021-01-15 0.52 0.52 0.50 0.52 0.8M
2021-01-14 0.52 0.53 0.51 0.52 0.3M
2021-01-13 0.52 0.53 0.51 0.52 0.5M
2021-01-12 0.52 0.54 0.52 0.52 0.5M
2021-01-11 0.52 0.53 0.52 0.52 0.4M
2021-01-08 0.52 0.53 0.51 0.52 1.6M
2021-01-07 0.51 0.52 0.51 0.52 2.0M
2021-01-06 0.51 0.51 0.50 0.50 2.0M
2021-01-05 0.52 0.52 0.51 0.51 0.3M
2021-01-04 0.51 0.52 0.50 0.52 1.5M