Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.580	0.610	0.580	0.600	0.600	126,605
2026-01-19	0.620	0.620	0.600	0.610	0.610	23,758
2026-01-16	0.640	0.640	0.610	0.620	0.620	38,816
2026-01-15	0.650	0.710	0.620	0.640	0.640	381,237
2026-01-14	0.670	0.690	0.600	0.610	0.610	55,736
2026-01-13	0.720	0.720	0.670	0.670	0.670	21,030
2026-01-12	0.730	0.740	0.710	0.710	0.710	7,701
2026-01-09	0.780	0.790	0.750	0.750	0.750	23,200
2026-01-08	0.790	0.800	0.760	0.790	0.790	2,900
2026-01-07	0.760	0.780	0.750	0.760	0.760	27,101
2026-01-06	0.790	0.800	0.770	0.800	0.800	8,701
2026-01-05	0.790	0.790	0.790	0.790	0.790	113
2025-12-30	0.800	0.810	0.790	0.800	0.800	16,801
2025-12-29	0.780	0.800	0.780	0.800	0.800	200
2025-12-26	0.800	0.800	0.780	0.790	0.790	28,101
2025-12-25	0.780	0.800	0.760	0.760	0.760	26,000
2025-12-24	0.800	0.810	0.780	0.780	0.780	6,300
2025-12-23	0.780	0.800	0.760	0.780	0.780	69,300
2025-12-22	0.780	0.810	0.780	0.780	0.780	10,165
2025-12-19	0.760	0.830	0.760	0.780	0.780	438,919
2025-12-18	0.730	0.790	0.710	0.750	0.750	127,701
2025-12-17	0.730	0.750	0.700	0.700	0.700	6,600
2025-12-16	0.720	0.730	0.700	0.700	0.700	3,300
2025-12-15	0.700	0.700	0.700	0.700	0.700	300
2025-12-12	0.700	0.710	0.700	0.710	0.710	41,600
2025-12-11	0.690	0.710	0.690	0.700	0.700	1,400
2025-12-09	0.680	0.700	0.680	0.690	0.690	1,600
2025-12-08	0.700	0.700	0.690	0.690	0.690	10,900
2025-12-04	0.710	0.710	0.680	0.700	0.700	10,000
2025-12-03	0.700	0.760	0.700	0.720	0.720	127,100
2025-12-02	0.740	0.740	0.680	0.680	0.680	26,205
2025-12-01	0.700	0.750	0.690	0.700	0.700	426,009
2025-11-28	0.720	0.750	0.690	0.690	0.690	9,700
2025-11-27	0.700	0.700	0.700	0.700	0.700	100
2025-11-26	0.710	0.710	0.700	0.700	0.700	59,830
2025-11-25	0.730	0.730	0.700	0.710	0.710	28,100
2025-11-24	0.720	0.720	0.690	0.710	0.710	2,400
2025-11-21	0.720	0.720	0.700	0.700	0.700	6,500
2025-11-20	0.730	0.750	0.690	0.710	0.710	10,201
2025-11-19	0.700	0.740	0.660	0.700	0.700	5,502
2025-11-18	0.700	0.700	0.670	0.700	0.700	50,800
2025-11-17	0.730	0.740	0.730	0.740	0.740	2,500
2025-11-14	0.740	0.740	0.720	0.730	0.730	19,500
2025-11-13	0.780	0.780	0.730	0.740	0.740	74,705
2025-11-12	0.780	0.810	0.780	0.790	0.790	3,700
2025-11-11	0.800	0.810	0.790	0.790	0.790	21,710
2025-11-10	0.780	0.820	0.780	0.800	0.800	26,700
2025-11-07	0.790	0.810	0.780	0.790	0.790	18,820
2025-11-06	0.800	0.810	0.790	0.810	0.810	2,709
2025-11-05	0.810	0.860	0.810	0.820	0.820	2,300
2025-11-04	0.840	0.840	0.810	0.820	0.820	10,200
2025-11-03	0.820	0.830	0.800	0.830	0.830	32,129
2025-10-31	0.830	0.850	0.820	0.820	0.820	18,458
2025-10-30	0.810	0.830	0.810	0.820	0.820	4,800
2025-10-29	0.900	0.910	0.780	0.810	0.810	148,630
2025-10-28	0.940	0.980	0.900	0.900	0.900	46,900
2025-10-27	0.970	0.970	0.940	0.940	0.940	67,200
2025-10-24	0.980	0.980	0.950	0.960	0.960	121,600
2025-10-22	1.030	1.180	0.980	0.980	0.980	262,336
2025-10-21	1.000	1.050	1.000	1.030	1.030	23,900

← NewerPage 4 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.