Glory Forever PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.400 | 3.520 | 3.280 | 3.480 | 3.427 | 883,500 |
| 2022-05-06 | 3.460 | 3.580 | 3.280 | 3.420 | 3.368 | 591,900 |
| 2022-05-05 | 3.640 | 3.720 | 3.500 | 3.500 | 3.447 | 838,700 |
| 2022-05-03 | 3.780 | 3.800 | 3.620 | 3.620 | 3.565 | 431,500 |
| 2022-04-29 | 3.860 | 3.860 | 3.760 | 3.800 | 3.742 | 193,300 |
| 2022-04-28 | 3.900 | 3.960 | 3.800 | 3.800 | 3.723 | 363,400 |
| 2022-04-27 | 3.800 | 3.940 | 3.800 | 3.820 | 3.742 | 229,900 |
| 2022-04-26 | 3.940 | 4.000 | 3.800 | 3.800 | 3.723 | 1,009,200 |
| 2022-04-25 | 3.880 | 4.040 | 3.840 | 3.980 | 3.899 | 681,100 |
| 2022-04-22 | 4.100 | 4.140 | 4.000 | 4.000 | 3.919 | 1,476,000 |
| 2022-04-21 | 3.800 | 4.260 | 3.780 | 4.100 | 4.017 | 8,168,500 |
| 2022-04-20 | 3.800 | 3.880 | 3.800 | 3.800 | 3.723 | 272,500 |
| 2022-04-19 | 3.900 | 3.900 | 3.780 | 3.800 | 3.723 | 347,500 |
| 2022-04-18 | 3.680 | 3.860 | 3.680 | 3.820 | 3.742 | 689,500 |
| 2022-04-12 | 3.600 | 3.760 | 3.580 | 3.660 | 3.586 | 544,700 |
| 2022-04-11 | 3.980 | 3.980 | 3.720 | 3.720 | 3.644 | 1,215,500 |
| 2022-04-08 | 4.040 | 4.040 | 3.900 | 3.900 | 3.821 | 1,225,900 |
| 2022-04-07 | 4.060 | 4.140 | 3.900 | 3.940 | 3.860 | 1,544,800 |
| 2022-04-05 | 4.200 | 4.240 | 4.040 | 4.040 | 3.958 | 2,864,500 |
| 2022-04-04 | 4.040 | 4.440 | 4.040 | 4.140 | 4.056 | 6,727,500 |
| 2022-04-01 | 3.800 | 4.560 | 3.760 | 4.040 | 3.958 | 28,305,400 |
| 2022-03-31 | 3.820 | 3.920 | 3.760 | 3.760 | 3.684 | 3,483,600 |
| 2022-03-30 | 3.800 | 3.920 | 3.740 | 3.780 | 3.703 | 3,383,900 |
| 2022-03-29 | 3.820 | 3.980 | 3.740 | 3.740 | 3.664 | 3,609,100 |
| 2022-03-28 | 3.540 | 3.900 | 3.540 | 3.760 | 3.684 | 1,974,100 |
| 2022-03-25 | 3.660 | 3.760 | 3.540 | 3.540 | 3.468 | 1,198,900 |
| 2022-03-24 | 3.440 | 4.120 | 3.420 | 3.680 | 3.605 | 25,034,200 |
| 2022-03-23 | 3.400 | 3.480 | 3.400 | 3.420 | 3.351 | 82,900 |
| 2022-03-22 | 3.460 | 3.480 | 3.400 | 3.420 | 3.351 | 145,200 |
| 2022-03-21 | 3.460 | 3.500 | 3.400 | 3.440 | 3.370 | 200,900 |
| 2022-03-18 | 3.480 | 3.540 | 3.460 | 3.460 | 3.390 | 334,400 |
| 2022-03-17 | 3.500 | 3.560 | 3.460 | 3.480 | 3.409 | 430,900 |
| 2022-03-16 | 3.380 | 3.560 | 3.380 | 3.520 | 3.448 | 798,500 |
| 2022-03-15 | 3.340 | 3.480 | 3.320 | 3.360 | 3.292 | 968,000 |
| 2022-03-14 | 3.220 | 3.440 | 3.220 | 3.320 | 3.253 | 486,600 |
| 2022-03-11 | 3.260 | 3.300 | 3.200 | 3.240 | 3.174 | 307,100 |
| 2022-03-10 | 3.260 | 3.360 | 3.220 | 3.280 | 3.213 | 530,100 |
| 2022-03-09 | 3.000 | 3.240 | 2.940 | 3.240 | 3.174 | 1,055,900 |
| 2022-03-08 | 3.020 | 3.100 | 2.740 | 2.920 | 2.861 | 1,893,200 |
| 2022-03-07 | 3.420 | 3.440 | 3.000 | 3.040 | 2.978 | 1,486,900 |
| 2022-03-04 | 3.440 | 3.540 | 3.380 | 3.420 | 3.351 | 946,000 |
| 2022-03-03 | 3.580 | 3.620 | 3.400 | 3.420 | 3.351 | 1,889,700 |
| 2022-03-02 | 3.860 | 3.880 | 3.540 | 3.580 | 3.507 | 3,454,600 |
| 2022-03-01 | 3.860 | 3.880 | 3.820 | 3.820 | 3.742 | 513,600 |
| 2022-02-28 | 4.020 | 4.020 | 3.840 | 3.840 | 3.762 | 2,057,400 |
| 2022-02-25 | 4.000 | 4.160 | 3.960 | 4.020 | 3.938 | 1,737,100 |
| 2022-02-24 | 4.220 | 4.260 | 3.940 | 4.000 | 3.919 | 795,600 |
| 2022-02-23 | 4.180 | 4.260 | 4.180 | 4.220 | 4.134 | 1,044,000 |
| 2022-02-22 | 4.180 | 4.200 | 4.140 | 4.180 | 4.095 | 505,900 |
| 2022-02-21 | 4.100 | 4.240 | 4.100 | 4.160 | 4.075 | 607,700 |
| 2022-02-18 | 4.100 | 4.120 | 4.060 | 4.100 | 4.017 | 341,800 |
| 2022-02-17 | 4.040 | 4.120 | 4.040 | 4.100 | 4.017 | 257,600 |
| 2022-02-15 | 4.040 | 4.080 | 4.020 | 4.040 | 3.958 | 400,800 |
| 2022-02-14 | 4.120 | 4.120 | 3.980 | 4.020 | 3.938 | 1,490,600 |
| 2022-02-11 | 4.120 | 4.140 | 4.100 | 4.140 | 4.056 | 189,200 |
| 2022-02-10 | 4.160 | 4.180 | 4.100 | 4.140 | 4.056 | 443,100 |
| 2022-02-09 | 4.240 | 4.280 | 4.160 | 4.160 | 4.075 | 472,600 |
| 2022-02-08 | 4.280 | 4.320 | 4.220 | 4.240 | 4.154 | 640,700 |
| 2022-02-07 | 4.300 | 4.300 | 4.220 | 4.240 | 4.154 | 233,500 |
| 2022-02-04 | 4.220 | 4.300 | 4.200 | 4.280 | 4.193 | 530,300 |
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.