Glory Forever PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.040 | 3.100 | 3.000 | 3.000 | 3.000 | 928,500 |
| 2023-07-31 | 3.040 | 3.060 | 3.000 | 3.060 | 3.060 | 335,100 |
| 2023-07-27 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 562,400 |
| 2023-07-26 | 3.020 | 3.020 | 2.960 | 2.980 | 2.980 | 483,100 |
| 2023-07-25 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 489,200 |
| 2023-07-24 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 650,300 |
| 2023-07-21 | 3.060 | 3.060 | 3.000 | 3.040 | 3.040 | 579,900 |
| 2023-07-20 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 1,740,100 |
| 2023-07-19 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 1,017,100 |
| 2023-07-18 | 3.180 | 3.200 | 3.040 | 3.080 | 3.080 | 2,145,600 |
| 2023-07-17 | 3.060 | 3.200 | 3.040 | 3.160 | 3.160 | 2,796,500 |
| 2023-07-14 | 2.980 | 3.080 | 2.980 | 3.060 | 3.060 | 1,354,800 |
| 2023-07-13 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 757,500 |
| 2023-07-12 | 3.060 | 3.060 | 2.960 | 2.980 | 2.980 | 2,201,300 |
| 2023-07-11 | 3.080 | 3.120 | 3.040 | 3.040 | 3.040 | 1,391,000 |
| 2023-07-10 | 3.100 | 3.100 | 3.020 | 3.040 | 3.040 | 2,115,800 |
| 2023-07-07 | 3.040 | 3.120 | 3.020 | 3.080 | 3.080 | 1,854,500 |
| 2023-07-06 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 3,788,200 |
| 2023-07-05 | 3.240 | 3.340 | 3.120 | 3.160 | 3.160 | 3,609,900 |
| 2023-07-04 | 3.220 | 3.240 | 3.160 | 3.240 | 3.240 | 2,411,300 |
| 2023-07-03 | 3.340 | 3.340 | 3.160 | 3.180 | 3.180 | 4,013,000 |
| 2023-06-30 | 3.280 | 3.440 | 3.280 | 3.340 | 3.340 | 4,234,300 |
| 2023-06-29 | 3.120 | 3.280 | 3.080 | 3.280 | 3.280 | 2,760,800 |
| 2023-06-28 | 3.240 | 3.280 | 3.040 | 3.100 | 3.100 | 2,969,900 |
| 2023-06-27 | 3.120 | 3.300 | 3.120 | 3.240 | 3.240 | 2,855,700 |
| 2023-06-26 | 3.420 | 3.460 | 3.120 | 3.120 | 3.120 | 7,425,300 |
| 2023-06-23 | 3.200 | 3.420 | 3.140 | 3.360 | 3.360 | 3,679,000 |
| 2023-06-22 | 3.280 | 3.340 | 3.120 | 3.200 | 3.200 | 2,489,900 |
| 2023-06-21 | 3.440 | 3.500 | 3.260 | 3.280 | 3.280 | 8,607,900 |
| 2023-06-20 | 3.200 | 3.400 | 3.140 | 3.400 | 3.400 | 8,930,100 |
| 2023-06-19 | 3.100 | 3.200 | 3.060 | 3.160 | 3.160 | 2,668,900 |
| 2023-06-16 | 3.040 | 3.080 | 2.980 | 3.040 | 3.040 | 1,588,800 |
| 2023-06-15 | 3.140 | 3.220 | 3.000 | 3.020 | 3.020 | 3,673,300 |
| 2023-06-14 | 3.200 | 3.220 | 3.140 | 3.140 | 3.140 | 1,020,600 |
| 2023-06-13 | 3.220 | 3.260 | 3.160 | 3.180 | 3.180 | 1,887,300 |
| 2023-06-12 | 3.160 | 3.280 | 3.160 | 3.220 | 3.220 | 3,778,400 |
| 2023-06-09 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 3,180,800 |
| 2023-06-08 | 3.120 | 3.200 | 3.080 | 3.160 | 3.160 | 4,297,700 |
| 2023-06-07 | 3.180 | 3.180 | 3.040 | 3.080 | 3.080 | 3,639,200 |
| 2023-06-06 | 3.240 | 3.240 | 3.160 | 3.180 | 3.180 | 3,688,300 |
| 2023-06-02 | 3.160 | 3.320 | 3.160 | 3.200 | 3.200 | 13,607,700 |
| 2023-06-01 | 3.260 | 3.260 | 3.080 | 3.120 | 3.120 | 3,608,100 |
| 2023-05-31 | 3.180 | 3.260 | 3.080 | 3.200 | 3.200 | 5,994,500 |
| 2023-05-30 | 3.160 | 3.460 | 3.140 | 3.200 | 3.200 | 26,728,000 |
| 2023-05-29 | 2.860 | 3.120 | 2.860 | 3.100 | 3.100 | 10,924,900 |
| 2023-05-26 | 2.920 | 2.920 | 2.840 | 2.840 | 2.840 | 829,600 |
| 2023-05-25 | 2.920 | 2.960 | 2.840 | 2.880 | 2.880 | 2,135,400 |
| 2023-05-24 | 2.920 | 3.000 | 2.860 | 2.940 | 2.940 | 4,191,900 |
| 2023-05-23 | 2.900 | 2.940 | 2.840 | 2.880 | 2.880 | 2,655,800 |
| 2023-05-22 | 2.880 | 2.900 | 2.760 | 2.880 | 2.880 | 4,011,300 |
| 2023-05-19 | 2.940 | 3.040 | 2.920 | 2.940 | 2.940 | 6,072,300 |
| 2023-05-18 | 3.040 | 3.120 | 2.920 | 2.920 | 2.920 | 8,586,000 |
| 2023-05-17 | 3.080 | 3.400 | 2.960 | 3.000 | 3.000 | 37,454,800 |
| 2023-05-16 | 3.400 | 3.460 | 2.820 | 2.920 | 2.920 | 36,903,000 |
| 2023-05-15 | 4.000 | 4.360 | 3.520 | 3.520 | 3.520 | 30,283,700 |
| 2023-05-12 | 5.100 | 5.450 | 4.980 | 5.050 | 5.050 | 8,288,700 |
| 2023-05-11 | 5.000 | 5.350 | 4.720 | 5.050 | 5.050 | 15,725,400 |
| 2023-05-10 | 4.400 | 5.000 | 4.380 | 5.000 | 5.000 | 11,280,300 |
| 2023-05-09 | 4.460 | 4.640 | 4.260 | 4.320 | 4.320 | 6,051,500 |
| 2023-05-08 | 4.300 | 4.500 | 4.240 | 4.460 | 4.460 | 2,342,500 |
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.