Glory Forever PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 32,600 |
| 2024-04-25 | 1.450 | 1.500 | 1.450 | 1.480 | 1.480 | 49,000 |
| 2024-04-24 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 21,100 |
| 2024-04-23 | 1.460 | 1.480 | 1.420 | 1.460 | 1.460 | 168,400 |
| 2024-04-22 | 1.440 | 1.520 | 1.390 | 1.420 | 1.420 | 134,300 |
| 2024-04-19 | 1.400 | 1.460 | 1.350 | 1.430 | 1.430 | 220,200 |
| 2024-04-18 | 1.410 | 1.490 | 1.400 | 1.410 | 1.410 | 49,900 |
| 2024-04-17 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 179,200 |
| 2024-04-11 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 145,000 |
| 2024-04-10 | 1.470 | 1.510 | 1.440 | 1.510 | 1.510 | 307,500 |
| 2024-04-09 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 216,900 |
| 2024-04-05 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 42,400 |
| 2024-04-04 | 1.500 | 1.530 | 1.440 | 1.480 | 1.480 | 275,500 |
| 2024-04-03 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 87,600 |
| 2024-04-02 | 1.560 | 1.580 | 1.530 | 1.530 | 1.530 | 426,700 |
| 2024-04-01 | 1.580 | 1.580 | 1.500 | 1.550 | 1.550 | 634,000 |
| 2024-03-29 | 1.520 | 1.620 | 1.510 | 1.560 | 1.560 | 2,333,200 |
| 2024-03-28 | 1.450 | 1.510 | 1.440 | 1.500 | 1.500 | 85,700 |
| 2024-03-27 | 1.400 | 1.470 | 1.400 | 1.460 | 1.460 | 126,000 |
| 2024-03-26 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 84,300 |
| 2024-03-25 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 42,100 |
| 2024-03-22 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 51,200 |
| 2024-03-21 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 34,700 |
| 2024-03-20 | 1.400 | 1.420 | 1.380 | 1.420 | 1.420 | 176,400 |
| 2024-03-19 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 44,600 |
| 2024-03-18 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 59,000 |
| 2024-03-15 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 42,400 |
| 2024-03-14 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 101,200 |
| 2024-03-13 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 25,100 |
| 2024-03-12 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 24,300 |
| 2024-03-11 | 1.450 | 1.480 | 1.400 | 1.460 | 1.460 | 38,400 |
| 2024-03-08 | 1.400 | 1.450 | 1.370 | 1.450 | 1.450 | 187,900 |
| 2024-03-07 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 21,500 |
| 2024-03-06 | 1.340 | 1.450 | 1.320 | 1.440 | 1.440 | 88,300 |
| 2024-03-05 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 276,800 |
| 2024-03-04 | 1.440 | 1.460 | 1.370 | 1.370 | 1.370 | 554,700 |
| 2024-03-01 | 1.450 | 1.490 | 1.450 | 1.460 | 1.460 | 27,400 |
| 2024-02-29 | 1.530 | 1.550 | 1.460 | 1.470 | 1.470 | 85,300 |
| 2024-02-28 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 68,000 |
| 2024-02-27 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 214,600 |
| 2024-02-23 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 198,800 |
| 2024-02-22 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 10,800 |
| 2024-02-21 | 1.590 | 1.590 | 1.560 | 1.580 | 1.580 | 274,200 |
| 2024-02-20 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 67,800 |
| 2024-02-19 | 1.580 | 1.630 | 1.530 | 1.570 | 1.570 | 102,100 |
| 2024-02-16 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 59,500 |
| 2024-02-15 | 1.570 | 1.630 | 1.570 | 1.570 | 1.570 | 192,000 |
| 2024-02-14 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 33,700 |
| 2024-02-13 | 1.570 | 1.630 | 1.570 | 1.580 | 1.580 | 23,000 |
| 2024-02-12 | 1.620 | 1.620 | 1.570 | 1.610 | 1.610 | 256,000 |
| 2024-02-09 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 70,300 |
| 2024-02-08 | 1.610 | 1.640 | 1.610 | 1.610 | 1.610 | 105,100 |
| 2024-02-07 | 1.590 | 1.620 | 1.580 | 1.600 | 1.600 | 96,900 |
| 2024-02-06 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 85,300 |
| 2024-02-05 | 1.580 | 1.640 | 1.580 | 1.620 | 1.620 | 36,100 |
| 2024-02-02 | 1.580 | 1.630 | 1.540 | 1.580 | 1.580 | 103,100 |
| 2024-02-01 | 1.540 | 1.600 | 1.530 | 1.580 | 1.580 | 226,300 |
| 2024-01-31 | 1.540 | 1.540 | 1.530 | 1.540 | 1.540 | 186,200 |
| 2024-01-30 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 67,600 |
| 2024-01-29 | 1.530 | 1.600 | 1.500 | 1.570 | 1.570 | 267,100 |
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.