Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.180	4.260	4.060	4.240	4.240	2,328,700
2023-05-02	4.600	4.660	4.200	4.260	4.260	4,713,000
2023-04-28	4.480	4.700	4.360	4.540	4.540	6,678,000
2023-04-27	4.260	4.440	4.180	4.420	4.420	2,060,300
2023-04-26	4.180	4.300	4.120	4.300	4.300	974,000
2023-04-25	4.300	4.340	4.120	4.180	4.180	2,095,000
2023-04-24	4.620	4.800	4.240	4.260	4.260	6,287,600
2023-04-21	4.520	4.600	4.320	4.560	4.560	2,395,500
2023-04-20	4.580	4.720	4.480	4.540	4.540	5,336,300
2023-04-19	4.360	4.660	4.360	4.580	4.580	9,153,400
2023-04-18	4.180	4.420	4.180	4.380	4.380	5,549,600
2023-04-17	4.100	4.180	4.100	4.140	4.140	1,348,300
2023-04-12	3.980	4.140	3.980	4.080	4.080	2,297,300
2023-04-11	4.000	4.040	3.960	4.000	4.000	710,600
2023-04-10	3.840	4.060	3.800	4.000	4.000	2,832,700
2023-04-07	3.780	3.820	3.740	3.820	3.820	612,100
2023-04-05	3.860	3.860	3.740	3.760	3.760	2,374,100
2023-04-04	4.000	4.100	3.900	3.960	3.900	2,648,000
2023-04-03	3.960	4.040	3.920	3.980	3.920	3,149,300
2023-03-31	4.320	4.780	3.940	3.960	3.900	26,327,900
2023-03-30	4.320	4.360	4.260	4.340	4.274	1,336,300
2023-03-29	4.340	4.400	4.260	4.360	4.294	2,334,900
2023-03-28	4.340	4.460	4.260	4.320	4.255	6,000,900
2023-03-27	4.180	4.380	4.080	4.300	4.235	6,552,000
2023-03-24	4.240	4.320	4.140	4.160	4.097	4,182,400
2023-03-23	4.100	4.200	4.020	4.200	4.136	3,052,800
2023-03-22	4.260	4.260	4.080	4.080	4.018	3,243,800
2023-03-21	4.320	4.580	4.180	4.240	4.176	23,437,000
2023-03-20	3.920	4.340	3.920	4.260	4.196	7,702,300
2023-03-17	4.080	4.080	3.920	3.920	3.861	2,227,400
2023-03-16	3.900	4.100	3.860	4.000	3.939	4,720,700
2023-03-15	3.840	3.940	3.800	3.900	3.841	3,082,600
2023-03-14	3.740	3.900	3.580	3.740	3.683	4,328,500
2023-03-13	4.100	4.140	3.700	3.700	3.644	3,990,600
2023-03-10	4.300	4.460	4.180	4.180	4.117	9,784,000
2023-03-09	4.200	4.400	4.200	4.260	4.196	5,430,100
2023-03-08	4.220	4.420	4.200	4.220	4.156	11,276,400
2023-03-07	4.000	4.280	4.000	4.260	4.196	9,915,800
2023-03-03	4.120	4.160	3.920	4.000	3.939	3,604,700
2023-03-02	4.060	4.220	3.920	4.080	4.018	5,165,000
2023-03-01	4.380	4.420	4.040	4.100	4.038	4,075,400
2023-02-28	4.560	4.560	4.380	4.420	4.353	5,537,200
2023-02-27	4.640	4.800	4.520	4.600	4.530	17,239,700
2023-02-24	4.460	4.840	4.360	4.400	4.333	28,924,900
2023-02-23	4.520	4.520	4.320	4.360	4.294	4,035,900
2023-02-22	4.660	4.660	4.360	4.380	4.314	8,780,300
2023-02-21	4.340	4.800	4.220	4.640	4.570	45,861,100
2023-02-20	3.900	4.580	3.900	4.300	4.235	43,555,400
2023-02-17	3.560	4.080	3.380	3.840	3.782	51,398,900
2023-02-16	3.040	3.200	3.040	3.180	3.132	758,900
2023-02-15	3.160	3.260	3.000	3.000	2.955	1,306,400
2023-02-14	3.120	3.520	3.120	3.160	3.112	7,402,700
2023-02-13	3.060	3.100	3.040	3.060	3.014	376,500
2023-02-10	3.140	3.140	3.040	3.060	3.014	218,000
2023-02-09	3.120	3.140	3.060	3.120	3.073	198,000
2023-02-08	3.140	3.220	3.040	3.040	2.994	1,027,000
2023-02-07	3.080	3.160	3.080	3.120	3.073	618,700
2023-02-06	3.020	3.080	3.020	3.060	3.014	332,800
2023-02-03	3.020	3.040	3.000	3.040	2.994	408,300
2023-02-02	3.040	3.040	3.000	3.000	2.955	311,700

← NewerPage 15 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.