Glory Forever PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.150	1.190	1.140	1.180	1.180	77,800
2024-07-25	1.160	1.200	1.150	1.150	1.150	53,500
2024-07-24	1.160	1.170	1.150	1.160	1.160	33,400
2024-07-23	1.190	1.220	1.120	1.170	1.170	85,700
2024-07-19	1.210	1.210	1.180	1.190	1.190	34,600
2024-07-18	1.210	1.230	1.200	1.220	1.220	33,900
2024-07-17	1.200	1.300	1.200	1.240	1.240	416,600
2024-07-16	1.200	1.220	1.190	1.190	1.190	191,600
2024-07-15	1.200	1.210	1.180	1.210	1.210	169,700
2024-07-12	1.190	1.220	1.170	1.200	1.200	60,500
2024-07-11	1.200	1.210	1.170	1.190	1.190	38,200
2024-07-10	1.190	1.210	1.180	1.180	1.180	23,900
2024-07-09	1.200	1.230	1.180	1.180	1.180	176,700
2024-07-08	1.170	1.200	1.170	1.190	1.190	63,700
2024-07-05	1.170	1.220	1.150	1.180	1.180	22,500
2024-07-04	1.150	1.230	1.150	1.190	1.190	49,200
2024-07-03	1.150	1.250	1.150	1.180	1.180	75,900
2024-07-02	1.230	1.240	1.150	1.190	1.190	228,100
2024-07-01	1.280	1.280	1.200	1.240	1.240	130,500
2024-06-28	1.280	1.300	1.260	1.280	1.280	76,600
2024-06-27	1.340	1.340	1.250	1.320	1.320	112,200
2024-06-26	1.280	1.320	1.250	1.280	1.280	58,200
2024-06-25	1.280	1.340	1.230	1.290	1.290	616,000
2024-06-24	1.290	1.330	1.260	1.300	1.300	127,700
2024-06-21	1.310	1.340	1.240	1.290	1.290	171,800
2024-06-20	1.380	1.380	1.310	1.310	1.310	104,300
2024-06-19	1.400	1.400	1.240	1.380	1.380	425,200
2024-06-18	1.400	1.420	1.400	1.400	1.400	23,300
2024-06-17	1.400	1.400	1.390	1.400	1.400	3,900
2024-06-14	1.410	1.420	1.390	1.400	1.400	73,200
2024-06-13	1.410	1.450	1.390	1.410	1.410	24,000
2024-06-12	1.430	1.440	1.390	1.410	1.410	28,600
2024-06-11	1.410	1.430	1.410	1.430	1.430	24,300
2024-06-10	1.390	1.440	1.390	1.420	1.420	103,100
2024-06-07	1.410	1.440	1.410	1.440	1.440	4,500
2024-06-06	1.430	1.440	1.410	1.430	1.430	27,100
2024-06-05	1.420	1.440	1.420	1.420	1.420	157,900
2024-06-04	1.420	1.440	1.420	1.430	1.430	120,900
2024-05-31	1.440	1.440	1.400	1.400	1.400	146,500
2024-05-30	1.440	1.440	1.400	1.440	1.440	237,200
2024-05-29	1.450	1.460	1.420	1.450	1.450	49,600
2024-05-28	1.420	1.450	1.420	1.450	1.450	15,100
2024-05-27	1.450	1.470	1.420	1.420	1.420	147,200
2024-05-24	1.420	1.450	1.410	1.450	1.450	68,100
2024-05-23	1.400	1.450	1.390	1.440	1.440	137,400
2024-05-21	1.440	1.440	1.400	1.400	1.400	132,200
2024-05-20	1.450	1.450	1.420	1.430	1.430	123,500
2024-05-17	1.440	1.480	1.430	1.440	1.440	35,700
2024-05-16	1.470	1.470	1.430	1.440	1.440	146,400
2024-05-15	1.510	1.550	1.450	1.450	1.450	247,500
2024-05-14	1.520	1.520	1.520	1.520	1.520	86,300
2024-05-13	1.530	1.550	1.530	1.530	1.530	90,300
2024-05-10	1.560	1.560	1.430	1.550	1.550	504,400
2024-05-09	1.520	1.550	1.510	1.550	1.550	433,100
2024-05-08	1.490	1.530	1.490	1.520	1.520	565,900
2024-05-07	1.450	1.530	1.450	1.500	1.500	333,300
2024-05-03	1.440	1.440	1.420	1.440	1.440	27,500
2024-05-02	1.500	1.500	1.420	1.420	1.420	19,900
2024-04-30	1.460	1.490	1.460	1.490	1.490	7,400
2024-04-29	1.490	1.490	1.470	1.470	1.470	13,600

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-05	0.0600 THB
2022-04-29	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.