Glory Forever PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.300 | 3.320 | 3.300 | 3.320 | 3.270 | 166,400 |
| 2022-11-03 | 3.340 | 3.340 | 3.240 | 3.300 | 3.250 | 590,300 |
| 2022-11-02 | 3.360 | 3.400 | 3.340 | 3.340 | 3.289 | 377,500 |
| 2022-11-01 | 3.400 | 3.400 | 3.340 | 3.340 | 3.289 | 477,000 |
| 2022-10-31 | 3.400 | 3.500 | 3.340 | 3.340 | 3.289 | 1,448,600 |
| 2022-10-28 | 3.400 | 3.420 | 3.240 | 3.360 | 3.309 | 4,440,500 |
| 2022-10-27 | 3.740 | 4.180 | 3.700 | 3.980 | 3.920 | 11,793,700 |
| 2022-10-26 | 3.740 | 3.820 | 3.620 | 3.680 | 3.624 | 2,141,500 |
| 2022-10-25 | 3.620 | 3.900 | 3.620 | 3.720 | 3.664 | 3,238,800 |
| 2022-10-21 | 3.520 | 3.660 | 3.520 | 3.600 | 3.546 | 1,542,000 |
| 2022-10-20 | 3.560 | 3.640 | 3.520 | 3.520 | 3.467 | 1,053,000 |
| 2022-10-19 | 3.660 | 3.660 | 3.500 | 3.520 | 3.467 | 546,000 |
| 2022-10-18 | 3.520 | 3.640 | 3.520 | 3.620 | 3.565 | 650,600 |
| 2022-10-17 | 3.500 | 3.520 | 3.440 | 3.480 | 3.427 | 673,400 |
| 2022-10-12 | 3.620 | 3.620 | 3.440 | 3.540 | 3.486 | 1,710,100 |
| 2022-10-11 | 3.740 | 3.740 | 3.580 | 3.620 | 3.565 | 736,500 |
| 2022-10-10 | 3.720 | 3.800 | 3.700 | 3.700 | 3.644 | 461,600 |
| 2022-10-07 | 3.880 | 3.880 | 3.740 | 3.760 | 3.703 | 171,600 |
| 2022-10-06 | 3.820 | 3.860 | 3.820 | 3.820 | 3.762 | 171,900 |
| 2022-10-05 | 3.820 | 3.900 | 3.800 | 3.820 | 3.762 | 530,900 |
| 2022-10-04 | 3.720 | 3.880 | 3.700 | 3.800 | 3.742 | 746,700 |
| 2022-10-03 | 3.720 | 3.880 | 3.680 | 3.680 | 3.624 | 776,500 |
| 2022-09-30 | 3.760 | 3.760 | 3.700 | 3.700 | 3.644 | 326,800 |
| 2022-09-29 | 3.800 | 3.820 | 3.700 | 3.720 | 3.664 | 386,800 |
| 2022-09-28 | 3.700 | 3.800 | 3.700 | 3.760 | 3.703 | 389,800 |
| 2022-09-27 | 3.920 | 3.920 | 3.740 | 3.760 | 3.703 | 984,700 |
| 2022-09-26 | 3.920 | 3.940 | 3.860 | 3.900 | 3.841 | 1,110,100 |
| 2022-09-23 | 3.880 | 3.960 | 3.860 | 3.860 | 3.802 | 1,126,500 |
| 2022-09-22 | 3.740 | 4.020 | 3.740 | 3.900 | 3.841 | 14,216,300 |
| 2022-09-21 | 3.840 | 3.840 | 3.700 | 3.740 | 3.683 | 969,800 |
| 2022-09-20 | 3.840 | 3.880 | 3.800 | 3.820 | 3.762 | 590,500 |
| 2022-09-19 | 3.800 | 3.880 | 3.780 | 3.820 | 3.762 | 370,500 |
| 2022-09-16 | 3.860 | 3.860 | 3.640 | 3.840 | 3.782 | 995,600 |
| 2022-09-15 | 3.920 | 3.960 | 3.860 | 3.860 | 3.802 | 1,041,400 |
| 2022-09-14 | 3.820 | 4.020 | 3.820 | 3.920 | 3.861 | 5,217,200 |
| 2022-09-13 | 3.840 | 4.060 | 3.820 | 3.880 | 3.821 | 9,737,400 |
| 2022-09-12 | 3.900 | 4.060 | 3.840 | 3.840 | 3.782 | 3,229,600 |
| 2022-09-09 | 3.720 | 3.920 | 3.720 | 3.800 | 3.742 | 4,712,900 |
| 2022-09-08 | 3.740 | 3.760 | 3.660 | 3.700 | 3.644 | 509,800 |
| 2022-09-07 | 3.740 | 3.860 | 3.680 | 3.700 | 3.644 | 2,039,200 |
| 2022-09-06 | 3.520 | 3.920 | 3.500 | 3.760 | 3.703 | 15,324,900 |
| 2022-09-05 | 3.480 | 3.500 | 3.480 | 3.500 | 3.447 | 200,700 |
| 2022-09-02 | 3.460 | 3.540 | 3.440 | 3.480 | 3.427 | 324,600 |
| 2022-09-01 | 3.480 | 3.500 | 3.380 | 3.480 | 3.427 | 360,500 |
| 2022-08-31 | 3.500 | 3.500 | 3.480 | 3.480 | 3.427 | 147,800 |
| 2022-08-30 | 3.480 | 3.520 | 3.440 | 3.500 | 3.447 | 99,800 |
| 2022-08-29 | 3.440 | 3.480 | 3.400 | 3.460 | 3.408 | 310,800 |
| 2022-08-26 | 3.520 | 3.540 | 3.480 | 3.480 | 3.427 | 326,700 |
| 2022-08-25 | 3.500 | 3.560 | 3.500 | 3.520 | 3.467 | 345,300 |
| 2022-08-24 | 3.540 | 3.580 | 3.500 | 3.500 | 3.447 | 300,400 |
| 2022-08-23 | 3.520 | 3.620 | 3.520 | 3.540 | 3.486 | 503,000 |
| 2022-08-22 | 3.600 | 3.600 | 3.520 | 3.520 | 3.467 | 647,600 |
| 2022-08-19 | 3.640 | 3.640 | 3.540 | 3.580 | 3.526 | 460,900 |
| 2022-08-18 | 3.520 | 3.640 | 3.500 | 3.580 | 3.526 | 1,079,500 |
| 2022-08-17 | 3.540 | 3.580 | 3.520 | 3.520 | 3.467 | 677,300 |
| 2022-08-16 | 3.460 | 3.520 | 3.440 | 3.500 | 3.447 | 397,500 |
| 2022-08-15 | 3.400 | 3.460 | 3.400 | 3.440 | 3.388 | 247,300 |
| 2022-08-11 | 3.440 | 3.520 | 3.380 | 3.380 | 3.329 | 1,629,900 |
| 2022-08-10 | 3.480 | 3.480 | 3.360 | 3.380 | 3.329 | 526,900 |
| 2022-08-09 | 3.400 | 3.480 | 3.400 | 3.460 | 3.408 | 247,100 |
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.