SET · GBX · stock
Globlex Holding Management Public Company Limited (GBX) stock price history
Every SET trading session of Globlex Holding Management Public Company Limited from Oct 5, 2004 to Nov 13, 2026: 5,276 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.
GBX adjusted close, 2004 to 2026
- THB 5.64
- All time high, 2005
- THB 0.8000
- 52 week high, THB 0.4369 low
- 5,276
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
GBX key facts
- Globlex Holding Management Public Company Limited (GBX) closed at THB 0.6400 on Nov 13, 2026 on SET.
- GBX's all time high close is THB 5.64, set on Jun 10, 2005; its all time low close is THB 0.1729 on Nov 24, 2008.
- GBX's 52 week range is THB 0.4369 to THB 0.8000.
- GBX returned +40.1% over the year to Nov 13, 2026 and -39.1% over five years.
- Over ten years GBX returned +15%, +1.4% a year compounded.
- GBX's deepest drawdown was -96.9% from Jun 10, 2005 to Nov 24, 2008.
- DataCedar holds 5,276 daily sessions of GBX history from Oct 5, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GBX price chart, 2004 to 2026
GBX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -4.5% |
| 6 months | +18.5% |
| Year to date | +34.3% |
| 1 year | +40.1% |
| 3 years | -7.8% |
| 5 years | -39.1% |
| 10 years | +15.3% |
| Since Oct 5, 2004 | -66.8% |
| Compound annual growth, 22.1 years | -4.9% |
GBX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.64 on Jun 10, 2005
- All time low close
- THB 0.1729 on Nov 24, 2008
- 52 week high
- THB 0.8000 on Aug 27, 2026
- 52 week low
- THB 0.4369 on Nov 13, 2025
- Deepest drawdown
- -96.9% from Jun 10, 2005 to Nov 24, 2008, not yet recovered
- Best single session
- +40.0% on Oct 14, 2008
- Worst single session
- -29.9% on Jan 18, 2006
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2009, +518%
- Worst calendar year
- 2008, -78%
GBX 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. 2004 starts on Oct 5, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4667 | THB 0.8000 | THB 0.4468 | THB 0.6400 | +34.3% | 147.2M | 213 |
| 2025 | THB 0.6234 | THB 0.6612 | THB 0.3972 | THB 0.4766 | -24.7% | 65.2M | 242 |
| 2024 | THB 0.6591 | THB 0.7556 | THB 0.5856 | THB 0.6329 | -2.7% | 124.1M | 243 |
| 2023 | THB 0.7177 | THB 0.9624 | THB 0.6327 | THB 0.6503 | -8.3% | 467.6M | 236 |
| 2022 | THB 1.04 | THB 1.58 | THB 0.6688 | THB 0.7095 | -31.0% | 2.6B | 237 |
| 2021 | THB 0.3763 | THB 1.34 | THB 0.3541 | THB 1.03 | +173.3% | 6.8B | 240 |
| 2020 | THB 0.3689 | THB 0.4353 | THB 0.2140 | THB 0.3763 | +2.0% | 293.4M | 243 |
| 2019 | THB 0.3984 | THB 0.6788 | THB 0.3615 | THB 0.3689 | -5.7% | 637.2M | 236 |
| 2018 | THB 0.5607 | THB 0.5902 | THB 0.3836 | THB 0.3910 | -29.3% | 68.1M | 240 |
| 2017 | THB 0.5765 | THB 0.6566 | THB 0.5386 | THB 0.5533 | -2.8% | 137.5M | 242 |
| 2016 | THB 0.5130 | THB 0.5907 | THB 0.4413 | THB 0.5694 | +9.5% | 133.1M | 244 |
| 2015 | THB 0.6378 | THB 0.8458 | THB 0.5061 | THB 0.5199 | -18.5% | 681M | 242 |
| 2014 | THB 0.8158 | THB 0.9913 | THB 0.5615 | THB 0.6378 | -22.5% | 2.6B | 245 |
| 2013 | THB 0.4989 | THB 1.04 | THB 0.4989 | THB 0.8225 | +64.9% | 3.6B | 243 |
| 2012 | THB 0.4483 | THB 0.5380 | THB 0.4180 | THB 0.4989 | +11.3% | 874.2M | 197 |
| 2011 | THB 0.6405 | THB 0.6661 | THB 0.3715 | THB 0.4483 | -30.0% | 803.5M | 227 |
| 2010 | THB 1.31 | THB 1.31 | THB 0.5957 | THB 0.6405 | -51.0% | 2.4B | 234 |
| 2009 | THB 0.2114 | THB 1.37 | THB 0.1986 | THB 1.31 | +518.2% | 6.6B | 237 |
| 2008 | THB 0.9485 | THB 1.01 | THB 0.1729 | THB 0.2114 | -77.6% | 2.1B | 231 |
| 2007 | THB 1.07 | THB 1.36 | THB 0.7412 | THB 0.9423 | -21.5% | 5.3B | 242 |
| 2006 | THB 3.43 | THB 3.85 | THB 0.9360 | THB 1.20 | -65.0% | 7.9B | 254 |
| 2005 | THB 2.46 | THB 5.67 | THB 2.43 | THB 3.43 | +41.0% | 2.6B | 244 |
| 2004 | THB 2.30 | THB 2.62 | THB 1.71 | THB 2.43 | n/a | 2.9B | 64 |
GBX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6400 | +1.6% |
| October 2026 | THB 0.6300 | -3.1% |
| September 2026 | THB 0.6500 | -13.3% |
| August 2026 | THB 0.7500 | +10.3% |
| July 2026 | THB 0.6800 | +11.5% |
| June 2026 | THB 0.6100 | +8.9% |
| May 2026 | THB 0.5600 | +3.7% |
| April 2026 | THB 0.5400 | -3.6% |
| March 2026 | THB 0.5600 | -9.0% |
| February 2026 | THB 0.6156 | +24.0% |
| January 2026 | THB 0.4965 | +4.2% |
| December 2025 | THB 0.4766 | -9.4% |
About the GBX data
Daily bars. 5,276 sessions from Oct 5, 2004 to Nov 13, 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 Oct 5, 2004, 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%3AGBX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GABLE G-Able Public Company Limited
- GAC03 Guangzhou Automobile Group Co., Ltd.
- GAHREIT Grande Hospitality Real Estate Investment Trust
- GASVN11 Petrovietnam Gas Joint Stock Corporation
- GBX-R Globlex Holding Management Public Company Limited
- GC Global Connections Public Company Limited
- GC-R Global Connections Public Company Limited
- GCAP G Capital Public Company Limited
Common questions
GBX share price history
