SET · GABLE · stock
G-Able Public Company Limited (GABLE) stock price history
Every SET trading session of G-Able Public Company Limited from May 10, 2023 to Nov 12, 2026: 843 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GABLE adjusted close, 2023 to 2026
- THB 5.00
- All time high, 2023
- THB 4.44
- 52 week high, THB 2.71 low
- 843
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
GABLE key facts
- G-Able Public Company Limited (GABLE) closed at THB 4.18 on Nov 12, 2026 on SET.
- GABLE's all time high close is THB 5.00, set on May 10, 2023; its all time low close is THB 2.19 on Jan 17, 2025.
- GABLE's 52 week range is THB 2.71 to THB 4.44.
- GABLE returned +52.4% over the year to Nov 12, 2026.
- Since May 10, 2023 GABLE returned -16%, -5.0% a year compounded.
- GABLE's deepest drawdown was -56.3% from May 10, 2023 to Jan 17, 2025.
- DataCedar holds 843 daily sessions of GABLE history from May 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GABLE price chart, 2023 to 2026
GABLE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.2% |
| 3 months | -0.9% |
| 6 months | +9.4% |
| Year to date | +32.8% |
| 1 year | +52.4% |
| 3 years | +28.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 10, 2023 | -16.4% |
| Compound annual growth, 3.5 years | -5.0% |
GABLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.00 on May 10, 2023
- All time low close
- THB 2.19 on Jan 17, 2025
- 52 week high
- THB 4.44 on Jul 14, 2026
- 52 week low
- THB 2.71 on Nov 12, 2025
- Deepest drawdown
- -56.3% from May 10, 2023 to Jan 17, 2025, not yet recovered
- Best single session
- +10.2% on Feb 26, 2025
- Worst single session
- -11.1% on May 15, 2023
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +23%
- Worst calendar year
- 2024, -27%
GABLE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on May 10, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.11 | THB 4.44 | THB 3.07 | THB 4.18 | +32.8% | 97.3M | 212 |
| 2025 | THB 2.56 | THB 3.26 | THB 2.15 | THB 3.15 | +23.0% | 126M | 242 |
| 2024 | THB 3.57 | THB 4.28 | THB 2.49 | THB 2.56 | -27.0% | 269.2M | 240 |
| 2023 | THB 4.72 | THB 5.00 | THB 3.06 | THB 3.50 | n/a | 682.3M | 149 |
GABLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.18 | +7.7% |
| October 2026 | THB 3.88 | -0.5% |
| September 2026 | THB 3.90 | -2.0% |
| August 2026 | THB 3.98 | -6.6% |
| July 2026 | THB 4.26 | +8.7% |
| June 2026 | THB 3.92 | -7.5% |
| May 2026 | THB 4.24 | +14.6% |
| April 2026 | THB 3.70 | +3.6% |
| March 2026 | THB 3.57 | -5.4% |
| February 2026 | THB 3.77 | +16.5% |
| January 2026 | THB 3.24 | +2.9% |
| December 2025 | THB 3.15 | +7.5% |
About the GABLE data
Daily bars. 843 sessions from May 10, 2023 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AGABLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FUEVFVND01 VFMVN Diamond ETF
- FUTURERT Future City Leasehold Real Estate Investment Trust
- FVC Filter Vision Public Company Limited
- FVC-R Filter Vision Public Company Limited
- GAC03 Guangzhou Automobile Group Co., Ltd.
- GAHREIT Grande Hospitality Real Estate Investment Trust
- GASVN11 Petrovietnam Gas Joint Stock Corporation
- GBX Globlex Holding Management Public Company Limited
Common questions
GABLE share price history
