Glory Forever PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.460 | 3.460 | 3.400 | 3.400 | 3.349 | 279,900 |
| 2022-08-05 | 3.340 | 3.660 | 3.340 | 3.400 | 3.349 | 1,762,000 |
| 2022-08-04 | 3.340 | 3.420 | 3.320 | 3.340 | 3.289 | 546,700 |
| 2022-08-03 | 3.320 | 3.380 | 3.260 | 3.340 | 3.289 | 341,900 |
| 2022-08-02 | 3.380 | 3.380 | 3.240 | 3.260 | 3.211 | 529,100 |
| 2022-08-01 | 3.320 | 3.400 | 3.300 | 3.360 | 3.309 | 393,400 |
| 2022-07-27 | 3.340 | 3.340 | 3.280 | 3.300 | 3.250 | 299,900 |
| 2022-07-26 | 3.400 | 3.400 | 3.260 | 3.280 | 3.230 | 582,900 |
| 2022-07-25 | 3.340 | 3.500 | 3.280 | 3.320 | 3.270 | 938,400 |
| 2022-07-22 | 3.300 | 3.340 | 3.280 | 3.300 | 3.250 | 388,200 |
| 2022-07-21 | 3.360 | 3.360 | 3.240 | 3.260 | 3.211 | 983,000 |
| 2022-07-20 | 3.400 | 3.480 | 3.300 | 3.300 | 3.250 | 765,700 |
| 2022-07-19 | 3.240 | 3.420 | 3.240 | 3.300 | 3.250 | 926,500 |
| 2022-07-18 | 3.180 | 3.740 | 3.160 | 3.400 | 3.349 | 9,867,300 |
| 2022-07-15 | 3.240 | 3.300 | 3.060 | 3.100 | 3.053 | 1,243,200 |
| 2022-07-14 | 3.420 | 3.420 | 3.260 | 3.280 | 3.230 | 411,100 |
| 2022-07-12 | 3.360 | 3.400 | 3.340 | 3.340 | 3.289 | 134,700 |
| 2022-07-11 | 3.360 | 3.440 | 3.320 | 3.320 | 3.270 | 363,700 |
| 2022-07-08 | 3.500 | 3.620 | 3.360 | 3.400 | 3.349 | 1,847,200 |
| 2022-07-07 | 3.360 | 3.480 | 3.340 | 3.460 | 3.408 | 598,300 |
| 2022-07-06 | 3.200 | 3.360 | 3.200 | 3.360 | 3.309 | 773,500 |
| 2022-07-05 | 3.420 | 3.620 | 3.240 | 3.240 | 3.191 | 1,705,700 |
| 2022-07-04 | 3.500 | 3.520 | 3.400 | 3.400 | 3.349 | 567,300 |
| 2022-07-01 | 3.640 | 3.660 | 3.480 | 3.500 | 3.447 | 1,921,900 |
| 2022-06-30 | 3.800 | 3.840 | 3.680 | 3.680 | 3.624 | 906,800 |
| 2022-06-29 | 3.780 | 3.840 | 3.760 | 3.780 | 3.723 | 1,493,600 |
| 2022-06-28 | 3.760 | 3.900 | 3.740 | 3.780 | 3.723 | 3,824,900 |
| 2022-06-27 | 3.740 | 3.800 | 3.700 | 3.740 | 3.683 | 1,202,100 |
| 2022-06-24 | 3.800 | 3.880 | 3.680 | 3.700 | 3.644 | 5,742,200 |
| 2022-06-23 | 3.900 | 3.920 | 3.760 | 3.760 | 3.703 | 4,134,100 |
| 2022-06-22 | 4.100 | 4.100 | 3.860 | 3.880 | 3.821 | 11,404,600 |
| 2022-06-21 | 4.120 | 4.620 | 4.020 | 4.120 | 4.058 | 70,399,100 |
| 2022-06-20 | 3.940 | 4.240 | 3.900 | 4.020 | 3.959 | 10,434,200 |
| 2022-06-17 | 3.700 | 3.940 | 3.580 | 3.900 | 3.841 | 801,900 |
| 2022-06-16 | 3.980 | 4.000 | 3.700 | 3.700 | 3.644 | 995,200 |
| 2022-06-15 | 3.980 | 4.000 | 3.880 | 3.880 | 3.821 | 707,200 |
| 2022-06-14 | 4.020 | 4.080 | 3.900 | 4.000 | 3.939 | 808,700 |
| 2022-06-13 | 4.080 | 4.240 | 3.960 | 4.020 | 3.959 | 2,987,400 |
| 2022-06-10 | 4.060 | 4.140 | 4.060 | 4.080 | 4.018 | 507,000 |
| 2022-06-09 | 4.260 | 4.280 | 4.060 | 4.060 | 3.999 | 1,734,200 |
| 2022-06-08 | 4.320 | 4.320 | 4.200 | 4.260 | 4.196 | 2,804,400 |
| 2022-06-07 | 4.120 | 4.360 | 4.060 | 4.260 | 4.196 | 12,829,000 |
| 2022-06-06 | 4.040 | 4.100 | 3.980 | 4.060 | 3.999 | 1,340,700 |
| 2022-06-02 | 3.920 | 4.280 | 3.880 | 4.020 | 3.959 | 9,369,900 |
| 2022-06-01 | 3.920 | 3.980 | 3.860 | 3.860 | 3.802 | 2,126,500 |
| 2022-05-31 | 3.640 | 4.160 | 3.620 | 3.920 | 3.861 | 10,974,900 |
| 2022-05-30 | 3.480 | 3.660 | 3.480 | 3.580 | 3.526 | 624,700 |
| 2022-05-27 | 3.420 | 3.460 | 3.380 | 3.460 | 3.408 | 302,800 |
| 2022-05-26 | 3.460 | 3.460 | 3.340 | 3.340 | 3.289 | 210,400 |
| 2022-05-25 | 3.460 | 3.560 | 3.340 | 3.360 | 3.309 | 595,800 |
| 2022-05-24 | 3.400 | 3.440 | 3.380 | 3.380 | 3.329 | 142,900 |
| 2022-05-23 | 3.420 | 3.460 | 3.360 | 3.380 | 3.329 | 192,300 |
| 2022-05-20 | 3.500 | 3.500 | 3.400 | 3.400 | 3.349 | 587,700 |
| 2022-05-19 | 3.400 | 3.500 | 3.360 | 3.420 | 3.368 | 365,400 |
| 2022-05-18 | 3.440 | 3.440 | 3.220 | 3.400 | 3.349 | 312,000 |
| 2022-05-17 | 3.240 | 3.340 | 3.240 | 3.280 | 3.230 | 486,300 |
| 2022-05-13 | 3.280 | 3.340 | 3.220 | 3.220 | 3.171 | 176,300 |
| 2022-05-12 | 3.460 | 3.480 | 3.240 | 3.240 | 3.191 | 432,000 |
| 2022-05-11 | 3.560 | 3.560 | 3.460 | 3.480 | 3.427 | 115,500 |
| 2022-05-10 | 3.500 | 3.560 | 3.420 | 3.560 | 3.506 | 272,200 |
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.