Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.930	1.930	1.890	1.890	1.890	278,500
2023-10-27	1.930	1.950	1.910	1.950	1.950	97,500
2023-10-26	2.000	2.000	1.920	1.940	1.940	324,600
2023-10-25	1.940	2.040	1.940	2.000	2.000	319,600
2023-10-24	2.000	2.000	1.900	1.940	1.940	346,700
2023-10-20	2.080	2.080	2.020	2.020	2.020	469,400
2023-10-19	2.120	2.120	2.100	2.100	2.100	90,000
2023-10-18	2.140	2.160	2.100	2.140	2.140	252,500
2023-10-17	2.120	2.140	2.120	2.140	2.140	89,700
2023-10-16	2.180	2.180	2.120	2.120	2.120	244,000
2023-10-12	2.220	2.220	2.180	2.200	2.200	111,800
2023-10-11	2.160	2.220	2.160	2.220	2.220	111,600
2023-10-10	2.200	2.300	2.120	2.160	2.160	396,900
2023-10-09	2.240	2.260	2.200	2.200	2.200	162,600
2023-10-06	2.220	2.320	2.220	2.220	2.220	130,900
2023-10-05	2.300	2.300	2.220	2.220	2.220	154,400
2023-10-04	2.280	2.300	2.260	2.280	2.280	208,800
2023-10-03	2.320	2.320	2.220	2.280	2.280	596,800
2023-10-02	2.380	2.380	2.320	2.320	2.320	226,100
2023-09-29	2.360	2.400	2.360	2.360	2.360	129,200
2023-09-28	2.360	2.420	2.360	2.360	2.360	127,000
2023-09-27	2.380	2.420	2.340	2.380	2.380	264,300
2023-09-26	2.480	2.540	2.400	2.400	2.400	292,900
2023-09-25	2.460	2.520	2.440	2.460	2.460	285,400
2023-09-22	2.540	2.540	2.400	2.460	2.460	482,900
2023-09-21	2.540	2.540	2.480	2.500	2.500	139,000
2023-09-20	2.560	2.560	2.500	2.500	2.500	172,000
2023-09-19	2.520	2.560	2.480	2.520	2.520	551,400
2023-09-18	2.620	2.620	2.520	2.520	2.520	422,300
2023-09-15	2.600	2.600	2.560	2.600	2.600	513,500
2023-09-14	2.560	2.640	2.540	2.600	2.600	2,828,000
2023-09-13	2.560	2.580	2.500	2.500	2.500	249,700
2023-09-12	2.520	2.560	2.520	2.540	2.540	247,700
2023-09-11	2.620	2.620	2.540	2.560	2.560	406,100
2023-09-08	2.620	2.680	2.580	2.600	2.600	1,292,200
2023-09-07	2.520	2.620	2.520	2.600	2.600	690,100
2023-09-06	2.500	2.540	2.480	2.500	2.500	219,300
2023-09-05	2.460	2.540	2.440	2.520	2.520	467,900
2023-09-04	2.520	2.560	2.460	2.460	2.460	511,600
2023-09-01	2.560	2.640	2.560	2.560	2.560	1,078,500
2023-08-31	2.600	2.600	2.520	2.540	2.540	560,200
2023-08-30	2.600	2.640	2.520	2.560	2.560	1,098,300
2023-08-29	2.640	2.720	2.600	2.600	2.600	2,500,700
2023-08-28	2.680	2.680	2.620	2.620	2.620	357,700
2023-08-25	2.700	2.740	2.640	2.680	2.680	583,300
2023-08-24	2.460	2.740	2.460	2.700	2.700	5,661,000
2023-08-23	2.440	2.500	2.400	2.480	2.480	685,600
2023-08-22	2.360	2.440	2.360	2.420	2.420	337,900
2023-08-21	2.340	2.380	2.320	2.380	2.380	385,900
2023-08-18	2.360	2.360	2.320	2.360	2.360	212,800
2023-08-17	2.340	2.420	2.340	2.360	2.360	682,400
2023-08-16	2.400	2.400	2.320	2.340	2.340	730,100
2023-08-15	2.400	2.480	2.360	2.400	2.400	1,511,000
2023-08-11	2.360	2.420	2.360	2.420	2.420	598,600
2023-08-10	2.380	2.420	2.340	2.380	2.380	835,400
2023-08-09	2.460	2.520	2.340	2.360	2.360	1,455,500
2023-08-08	2.440	2.620	2.440	2.440	2.440	3,137,000
2023-08-07	2.840	2.860	2.420	2.420	2.420	9,356,500
2023-08-04	3.000	3.060	2.940	2.960	2.960	1,635,400
2023-08-03	3.000	3.020	3.000	3.000	3.000	272,600

← NewerPage 13 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.