Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.100	1.100	1.070	1.070	1.070	13,100
2026-07-20	1.090	1.110	1.050	1.050	1.050	152,303
2026-07-17	1.050	1.080	1.040	1.070	1.070	39,135
2026-07-16	1.070	1.090	1.070	1.070	1.070	33,100
2026-07-15	1.090	1.100	1.030	1.040	1.040	102,502
2026-07-14	1.100	1.100	1.030	1.050	1.050	51,400
2026-07-13	1.100	1.100	1.060	1.060	1.060	12,000
2026-07-10	1.110	1.110	1.070	1.070	1.070	2,100
2026-07-09	1.100	1.100	1.060	1.070	1.070	24,500
2026-07-08	1.120	1.120	1.090	1.090	1.090	39,200
2026-07-07	1.060	1.180	1.050	1.090	1.090	522,800
2026-07-06	1.070	1.090	1.060	1.060	1.060	52,500
2026-07-03	1.070	1.080	1.060	1.060	1.060	35,300
2026-07-02	1.070	1.100	1.050	1.050	1.050	83,313
2026-07-01	1.070	1.110	1.040	1.070	1.070	114,303
2026-06-30	1.080	1.110	1.050	1.060	1.060	162,100
2026-06-29	1.240	1.260	1.000	1.050	1.050	1,100,429
2026-06-26	1.200	1.250	1.160	1.240	1.240	393,001
2026-06-25	1.220	1.230	1.190	1.200	1.200	120,600
2026-06-24	1.130	1.240	1.120	1.180	1.180	862,010
2026-06-23	1.090	1.260	1.080	1.120	1.120	161,839
2026-06-22	1.090	1.120	1.080	1.090	1.090	150,400
2026-06-19	1.100	1.110	1.080	1.080	1.080	63,200
2026-06-18	1.130	1.130	1.090	1.090	1.090	33,600
2026-06-17	1.110	1.130	1.110	1.110	1.110	35,000
2026-06-16	1.120	1.170	1.110	1.110	1.110	290,801
2026-06-15	1.130	1.170	1.100	1.100	1.100	223,401
2026-06-12	1.070	1.130	1.060	1.130	1.130	8,701
2026-06-11	1.090	1.170	1.050	1.070	1.070	47,378
2026-06-10	1.110	1.120	1.070	1.070	1.070	52,600
2026-06-09	1.160	1.170	1.090	1.090	1.090	508,329
2026-06-08	1.120	1.170	1.100	1.130	1.130	25,900
2026-06-05	1.140	1.140	1.110	1.110	1.110	6,300
2026-06-04	1.170	1.170	1.120	1.130	1.130	49,000
2026-06-02	1.120	1.150	1.110	1.150	1.150	40,800
2026-05-29	1.120	1.140	1.120	1.120	1.120	23,500
2026-05-28	1.140	1.140	1.120	1.120	1.120	31,703
2026-05-27	1.090	1.230	1.090	1.130	1.130	394,503
2026-05-26	1.150	1.190	1.090	1.090	1.090	340,105
2026-05-25	1.100	1.190	1.100	1.150	1.150	89,900
2026-05-22	1.140	1.200	1.140	1.170	1.170	175,604
2026-05-21	1.100	1.140	1.080	1.130	1.130	61,502
2026-05-20	1.140	1.150	1.090	1.110	1.110	169,502
2026-05-19	1.010	1.230	1.010	1.140	1.140	1,410,305
2026-05-18	1.000	1.010	0.980	1.010	1.010	184,431
2026-05-15	1.060	1.060	1.000	1.010	1.010	199,101
2026-05-14	1.150	1.180	1.080	1.090	1.090	208,800
2026-05-13	1.230	1.230	1.120	1.150	1.150	350,405
2026-05-12	1.280	1.290	1.200	1.210	1.210	144,305
2026-05-11	1.290	1.320	1.270	1.270	1.270	352,422
2026-05-08	1.250	1.310	1.230	1.290	1.290	709,767
2026-05-07	1.290	1.290	1.200	1.240	1.240	318,036
2026-05-06	1.270	1.320	1.220	1.270	1.270	690,900
2026-05-05	1.330	1.360	1.240	1.260	1.260	886,300
2026-04-30	1.360	1.360	1.300	1.310	1.310	650,709
2026-04-29	1.350	1.400	1.320	1.370	1.370	2,041,517
2026-04-28	1.380	1.380	1.270	1.310	1.310	1,249,302
2026-04-27	1.550	1.550	1.340	1.360	1.360	3,843,664
2026-04-24	1.340	1.490	1.300	1.440	1.440	11,707,160
2026-04-23	1.210	1.400	1.210	1.300	1.300	7,916,529

← NewerPage 2 of 21 · 1,209 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.