Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.240	1.280	1.200	1.200	1.200	978,834
2026-04-21	1.230	1.280	1.190	1.200	1.200	2,201,329
2026-04-20	1.040	1.360	1.010	1.280	1.280	11,735,580
2026-04-17	1.130	1.180	1.010	1.050	1.050	3,776,965
2026-04-16	1.020	1.160	1.020	1.160	1.160	4,740,181
2026-04-10	0.760	0.890	0.740	0.890	0.890	2,501,340
2026-04-09	0.660	0.750	0.630	0.680	0.680	551,834
2026-04-08	0.550	0.710	0.550	0.630	0.630	700,603
2026-04-07	0.550	0.550	0.550	0.550	0.550	1,800
2026-04-03	0.540	0.540	0.540	0.540	0.540	14,100
2026-04-02	0.530	0.540	0.520	0.530	0.530	109,200
2026-04-01	0.540	0.550	0.530	0.550	0.550	324,200
2026-03-31	0.540	0.550	0.520	0.550	0.550	227,301
2026-03-30	0.550	0.560	0.540	0.540	0.540	7,700
2026-03-27	0.550	0.570	0.550	0.570	0.570	30,502
2026-03-26	0.550	0.550	0.540	0.550	0.550	11,504
2026-03-25	0.560	0.560	0.540	0.540	0.540	12,600
2026-03-24	0.560	0.560	0.560	0.560	0.560	100
2026-03-23	0.580	0.600	0.570	0.570	0.570	19,100
2026-03-20	0.570	0.600	0.570	0.600	0.600	1,500
2026-03-19	0.550	0.560	0.550	0.560	0.560	26,805
2026-03-18	0.580	0.580	0.560	0.560	0.560	8,210
2026-03-17	0.600	0.600	0.520	0.570	0.570	14,300
2026-03-16	0.590	0.600	0.590	0.600	0.600	5,510
2026-03-12	0.590	0.590	0.580	0.590	0.590	16,200
2026-03-11	0.590	0.600	0.550	0.590	0.590	9,200
2026-03-10	0.600	0.600	0.590	0.590	0.590	410
2026-03-09	0.600	0.600	0.570	0.600	0.600	500
2026-03-06	0.600	0.610	0.570	0.570	0.570	107,200
2026-03-05	0.570	0.610	0.570	0.570	0.570	3,800
2026-03-04	0.560	0.570	0.550	0.570	0.570	83,034
2026-03-02	0.580	0.670	0.580	0.590	0.590	33,800
2026-02-27	0.600	0.610	0.600	0.600	0.600	23,700
2026-02-26	0.600	0.650	0.590	0.620	0.620	49,200
2026-02-25	0.600	0.600	0.600	0.600	0.600	12,000
2026-02-24	0.630	0.630	0.590	0.610	0.610	5,000
2026-02-23	0.630	0.640	0.630	0.640	0.640	27,205
2026-02-20	0.650	0.660	0.640	0.640	0.640	17,100
2026-02-19	0.630	0.670	0.630	0.650	0.650	21,000
2026-02-18	0.600	0.660	0.600	0.650	0.650	37,700
2026-02-17	0.600	0.620	0.590	0.610	0.610	11,524
2026-02-16	0.640	0.640	0.610	0.610	0.610	600
2026-02-13	0.640	0.640	0.600	0.610	0.610	22,300
2026-02-12	0.640	0.640	0.610	0.610	0.610	19,502
2026-02-11	0.610	0.630	0.610	0.630	0.630	4,021
2026-02-10	0.610	0.640	0.610	0.630	0.630	25,400
2026-02-09	0.590	0.600	0.580	0.600	0.600	1,901
2026-02-06	0.560	0.620	0.560	0.600	0.600	27,331
2026-02-05	0.580	0.580	0.570	0.580	0.580	30,210
2026-02-04	0.580	0.590	0.580	0.580	0.580	10,400
2026-02-03	0.610	0.610	0.560	0.580	0.580	41,315
2026-02-02	0.600	0.600	0.600	0.600	0.600	35,229
2026-01-30	0.610	0.610	0.580	0.580	0.580	45,500
2026-01-29	0.600	0.600	0.570	0.580	0.580	6,501
2026-01-28	0.570	0.620	0.570	0.600	0.600	106,900
2026-01-27	0.560	0.570	0.550	0.550	0.550	54,214
2026-01-26	0.580	0.580	0.560	0.560	0.560	32,000
2026-01-23	0.580	0.590	0.580	0.590	0.590	36,000
2026-01-22	0.590	0.600	0.580	0.580	0.580	54,304
2026-01-21	0.590	0.600	0.580	0.590	0.590	119,305

← NewerPage 3 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.