Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.540	1.590	1.520	1.530	1.530	489,500
2024-01-25	1.560	1.600	1.520	1.540	1.540	149,700
2024-01-24	1.540	1.610	1.530	1.560	1.560	126,600
2024-01-23	1.580	1.610	1.530	1.530	1.530	574,800
2024-01-22	1.650	1.650	1.530	1.560	1.560	679,900
2024-01-19	1.650	1.650	1.630	1.650	1.650	15,000
2024-01-18	1.680	1.680	1.620	1.640	1.640	29,600
2024-01-17	1.680	1.750	1.620	1.620	1.620	594,600
2024-01-16	1.710	1.720	1.690	1.700	1.700	72,800
2024-01-15	1.730	1.750	1.720	1.720	1.720	61,700
2024-01-12	1.700	1.750	1.690	1.740	1.740	351,300
2024-01-11	1.740	1.770	1.700	1.700	1.700	368,000
2024-01-10	1.800	1.800	1.720	1.730	1.730	437,500
2024-01-09	1.730	1.810	1.730	1.740	1.740	1,364,500
2024-01-08	1.780	1.840	1.730	1.730	1.730	349,700
2024-01-05	1.850	1.920	1.770	1.780	1.780	2,073,600
2024-01-04	1.820	1.850	1.810	1.830	1.830	507,100
2024-01-03	1.790	1.830	1.790	1.820	1.820	1,061,100
2024-01-02	1.710	1.910	1.690	1.780	1.780	2,535,100
2023-12-28	1.700	1.760	1.700	1.710	1.710	1,202,400
2023-12-27	1.660	1.740	1.660	1.700	1.700	1,023,100
2023-12-26	1.730	1.730	1.650	1.670	1.670	932,700
2023-12-25	1.620	1.800	1.610	1.710	1.710	4,968,900
2023-12-22	1.600	1.660	1.590	1.610	1.610	472,700
2023-12-21	1.570	1.620	1.560	1.590	1.590	450,400
2023-12-20	1.540	1.600	1.540	1.560	1.560	296,800
2023-12-19	1.550	1.590	1.530	1.550	1.550	234,700
2023-12-18	1.600	1.600	1.540	1.540	1.540	308,400
2023-12-15	1.590	1.610	1.570	1.570	1.570	401,000
2023-12-14	1.560	1.600	1.510	1.570	1.570	626,600
2023-12-13	1.530	1.550	1.510	1.520	1.520	840,100
2023-12-12	1.630	1.630	1.530	1.540	1.540	733,600
2023-12-08	1.730	1.760	1.610	1.630	1.630	2,391,500
2023-12-07	1.520	1.830	1.450	1.730	1.730	6,871,000
2023-12-06	1.530	1.530	1.490	1.500	1.500	446,700
2023-12-04	1.480	1.550	1.460	1.540	1.540	208,600
2023-12-01	1.480	1.530	1.470	1.480	1.480	332,800
2023-11-30	1.510	1.510	1.470	1.490	1.490	516,100
2023-11-29	1.570	1.580	1.500	1.510	1.510	470,100
2023-11-28	1.600	1.660	1.550	1.570	1.570	465,900
2023-11-27	1.670	1.670	1.610	1.610	1.610	92,800
2023-11-24	1.650	1.700	1.650	1.660	1.660	464,400
2023-11-23	1.650	1.670	1.630	1.650	1.650	139,000
2023-11-22	1.630	1.660	1.600	1.650	1.650	269,300
2023-11-21	1.600	1.630	1.590	1.630	1.630	177,900
2023-11-20	1.640	1.640	1.580	1.610	1.610	111,600
2023-11-17	1.560	1.640	1.560	1.620	1.620	158,300
2023-11-16	1.610	1.650	1.590	1.600	1.600	83,600
2023-11-15	1.520	1.650	1.520	1.620	1.620	428,200
2023-11-14	1.550	1.570	1.440	1.520	1.520	410,700
2023-11-13	1.690	1.700	1.550	1.560	1.560	493,700
2023-11-10	1.800	1.800	1.690	1.700	1.700	475,600
2023-11-09	1.940	1.970	1.800	1.800	1.800	908,300
2023-11-08	1.970	2.000	1.940	1.940	1.940	89,500
2023-11-07	2.000	2.020	1.950	1.970	1.970	128,500
2023-11-06	2.040	2.060	2.000	2.020	2.020	121,900
2023-11-03	1.940	2.080	1.940	2.020	2.020	402,900
2023-11-02	1.880	1.930	1.880	1.930	1.930	88,600
2023-11-01	1.860	1.900	1.860	1.880	1.880	203,900
2023-10-31	1.890	1.890	1.870	1.870	1.870	162,200

← NewerPage 12 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.