Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.260	4.260	4.200	4.220	4.134	482,300
2022-02-02	4.240	4.260	4.200	4.260	4.173	487,400
2022-02-01	4.160	4.240	4.140	4.220	4.134	540,800
2022-01-31	4.080	4.140	4.080	4.120	4.036	315,500
2022-01-28	4.080	4.140	4.080	4.080	3.997	330,600
2022-01-27	4.160	4.160	3.880	4.080	3.997	1,871,400
2022-01-26	4.160	4.260	4.160	4.160	4.075	489,700
2022-01-25	4.300	4.300	4.120	4.180	4.095	898,100
2022-01-24	4.380	4.440	4.300	4.300	4.213	1,216,200
2022-01-21	4.260	4.400	4.260	4.380	4.291	907,500
2022-01-20	4.380	4.420	4.300	4.300	4.213	1,502,100
2022-01-19	4.500	4.540	4.260	4.380	4.291	2,615,800
2022-01-18	4.620	4.660	4.500	4.560	4.467	1,399,100
2022-01-17	4.660	4.760	4.500	4.620	4.526	3,185,800
2022-01-14	4.900	5.050	4.680	4.680	4.585	6,431,600
2022-01-13	5.300	5.400	4.880	4.880	4.781	18,476,200
2022-01-12	4.720	5.250	4.720	5.150	5.045	29,852,700
2022-01-11	4.640	5.050	4.480	4.680	4.585	28,981,500
2022-01-10	4.300	5.150	4.280	4.640	4.546	41,681,300
2022-01-07	4.300	4.320	4.260	4.260	4.173	609,000
2022-01-06	4.320	4.380	4.240	4.280	4.193	2,180,900
2022-01-05	4.360	4.420	4.280	4.340	4.252	2,076,500
2022-01-04	4.100	4.380	4.100	4.380	4.291	3,884,300
2021-12-30	4.060	4.140	4.060	4.080	3.997	800,300
2021-12-29	4.100	4.100	4.040	4.080	3.997	347,900
2021-12-28	4.120	4.120	4.040	4.080	3.997	510,300
2021-12-27	4.080	4.160	4.060	4.060	3.977	219,100
2021-12-24	4.100	4.120	4.040	4.040	3.958	513,800
2021-12-23	4.140	4.140	4.080	4.080	3.997	309,500
2021-12-22	4.080	4.140	4.080	4.080	3.997	503,700
2021-12-21	4.160	4.160	4.060	4.060	3.977	1,104,100
2021-12-20	4.360	4.360	4.060	4.100	4.017	3,198,900
2021-12-17	4.300	4.400	4.260	4.360	4.271	2,678,900
2021-12-16	4.420	4.420	4.240	4.300	4.213	1,049,400
2021-12-15	4.440	4.540	4.360	4.400	4.311	4,378,800
2021-12-14	4.380	4.440	4.340	4.440	4.350	1,330,100
2021-12-13	4.320	4.440	4.260	4.360	4.271	1,961,700
2021-12-09	4.280	4.360	4.240	4.320	4.232	1,594,400
2021-12-08	4.180	4.360	4.180	4.280	4.193	2,654,800
2021-12-07	4.120	4.220	4.120	4.180	4.095	893,600
2021-12-03	4.140	4.160	4.100	4.120	4.036	665,300
2021-12-02	4.120	4.200	4.100	4.140	4.056	603,800
2021-12-01	4.060	4.180	4.040	4.120	4.036	377,800
2021-11-30	4.160	4.220	4.060	4.060	3.977	686,800
2021-11-29	4.100	4.180	4.020	4.140	4.056	588,400
2021-11-26	4.300	4.320	4.120	4.160	4.075	1,853,300
2021-11-25	4.380	4.380	4.260	4.280	4.193	1,819,500
2021-11-24	4.500	4.500	4.360	4.380	4.291	3,256,300
2021-11-23	4.420	4.560	4.340	4.500	4.409	4,624,700
2021-11-22	4.220	4.440	4.180	4.420	4.330	6,245,000
2021-11-19	4.220	4.320	4.200	4.240	4.154	1,861,400
2021-11-18	4.260	4.300	4.160	4.260	4.173	4,208,800
2021-11-17	4.040	4.360	4.020	4.320	4.232	9,442,300
2021-11-16	4.100	4.120	3.960	4.040	3.958	1,736,200
2021-11-15	3.840	4.180	3.820	4.120	4.036	8,683,300
2021-11-12	3.840	3.860	3.780	3.840	3.762	783,800
2021-11-11	3.800	3.940	3.780	3.840	3.762	1,519,900
2021-11-10	3.840	3.860	3.740	3.780	3.703	1,297,000
2021-11-09	3.740	3.900	3.720	3.800	3.723	2,025,400
2021-11-08	4.040	4.080	3.880	3.920	3.840	3,449,000

← NewerPage 20 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.