Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.020	3.040	2.980	3.000	2.955	801,800
2023-01-31	3.280	3.300	3.000	3.000	2.955	2,511,400
2023-01-30	3.260	3.440	3.240	3.280	3.230	1,195,600
2023-01-27	3.220	3.360	3.220	3.260	3.211	358,300
2023-01-26	3.200	3.240	3.180	3.240	3.191	176,700
2023-01-25	3.300	3.320	3.180	3.220	3.171	605,200
2023-01-24	3.200	3.460	3.200	3.260	3.211	1,966,400
2023-01-23	3.280	3.320	3.200	3.200	3.152	427,000
2023-01-20	3.380	3.380	3.280	3.280	3.230	333,900
2023-01-19	3.280	3.360	3.280	3.340	3.289	522,700
2023-01-18	3.240	3.460	3.240	3.260	3.211	1,578,700
2023-01-17	3.040	3.520	3.040	3.240	3.191	8,801,200
2023-01-16	3.080	3.080	3.020	3.020	2.974	646,300
2023-01-13	2.980	3.060	2.940	3.020	2.974	353,000
2023-01-12	2.900	3.040	2.900	3.000	2.955	1,494,400
2023-01-11	2.820	2.900	2.800	2.900	2.856	461,700
2023-01-10	2.740	2.800	2.720	2.800	2.758	252,700
2023-01-09	2.740	2.740	2.720	2.740	2.699	83,000
2023-01-06	2.740	2.760	2.720	2.740	2.699	131,500
2023-01-05	2.680	2.780	2.680	2.740	2.699	576,400
2023-01-04	2.720	2.720	2.640	2.720	2.679	134,700
2023-01-03	2.740	2.760	2.700	2.720	2.679	66,700
2022-12-30	2.740	2.760	2.720	2.720	2.679	204,200
2022-12-29	2.760	2.780	2.700	2.700	2.659	194,300
2022-12-28	2.760	2.780	2.720	2.760	2.718	95,900
2022-12-27	2.740	2.760	2.740	2.760	2.718	139,000
2022-12-26	2.720	2.760	2.680	2.740	2.699	177,800
2022-12-23	2.600	2.700	2.600	2.680	2.639	731,500
2022-12-22	2.720	2.760	2.660	2.680	2.639	422,100
2022-12-21	2.720	2.980	2.700	2.700	2.659	3,336,500
2022-12-20	2.920	2.940	2.600	2.640	2.600	2,282,400
2022-12-19	2.980	3.000	2.960	2.960	2.915	84,900
2022-12-16	3.020	3.020	2.940	2.980	2.935	398,800
2022-12-15	3.060	3.080	3.020	3.020	2.974	902,200
2022-12-14	3.120	3.140	3.060	3.060	3.014	691,900
2022-12-13	3.100	3.160	3.100	3.120	3.073	587,600
2022-12-09	3.220	3.220	3.100	3.100	3.053	1,152,500
2022-12-08	3.220	3.240	3.180	3.200	3.152	217,100
2022-12-07	3.180	3.280	3.180	3.200	3.152	1,701,800
2022-12-06	3.180	3.220	3.120	3.120	3.073	526,600
2022-12-02	3.160	3.220	3.160	3.160	3.112	850,500
2022-12-01	3.240	3.260	3.120	3.160	3.112	947,700
2022-11-30	3.300	3.360	3.200	3.200	3.152	1,923,100
2022-11-29	3.440	3.440	3.240	3.300	3.250	2,417,300
2022-11-28	3.280	3.480	3.260	3.440	3.388	657,900
2022-11-25	3.320	3.320	3.280	3.280	3.230	214,400
2022-11-24	3.280	3.340	3.220	3.320	3.270	361,600
2022-11-23	3.380	3.380	3.280	3.280	3.230	324,300
2022-11-22	3.380	3.420	3.320	3.320	3.270	150,300
2022-11-21	3.400	3.420	3.360	3.360	3.309	130,200
2022-11-18	3.400	3.420	3.300	3.340	3.289	358,500
2022-11-17	3.460	3.500	3.360	3.420	3.368	324,300
2022-11-16	3.460	3.560	3.380	3.440	3.388	184,800
2022-11-15	3.440	3.460	3.420	3.440	3.388	300,100
2022-11-14	3.500	3.500	3.380	3.420	3.368	622,600
2022-11-11	3.420	3.640	3.360	3.500	3.447	2,700,800
2022-11-10	3.500	3.500	3.400	3.400	3.349	359,700
2022-11-09	3.340	3.640	3.340	3.420	3.368	855,300
2022-11-08	3.420	3.420	3.320	3.320	3.270	255,000
2022-11-07	3.340	3.380	3.300	3.360	3.309	532,600

← NewerPage 16 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.