Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.010	1.070	0.950	1.070	1.070	34,508
2025-10-17	1.020	1.070	1.010	1.010	1.010	14,000
2025-10-16	1.030	1.070	1.030	1.030	1.030	4,702
2025-10-15	0.980	1.050	0.980	1.030	1.030	27,602
2025-10-14	1.000	1.000	0.980	0.980	0.980	6,210
2025-10-10	1.000	1.020	0.990	1.000	1.000	2,800
2025-10-09	0.990	1.030	0.990	1.000	1.000	2,900
2025-10-08	1.040	1.060	0.970	1.010	1.010	216,031
2025-10-07	1.040	1.040	1.030	1.030	1.030	10,600
2025-10-06	1.060	1.070	1.060	1.060	1.060	9,001
2025-10-03	1.050	1.120	1.040	1.070	1.070	44,081
2025-10-02	1.090	1.120	1.050	1.050	1.050	37,401
2025-10-01	1.050	1.090	1.050	1.090	1.090	31,401
2025-09-30	1.040	1.100	1.040	1.040	1.040	53,900
2025-09-29	1.090	1.120	1.020	1.020	1.020	129,000
2025-09-26	1.130	1.180	1.090	1.090	1.090	94,807
2025-09-25	1.130	1.190	1.110	1.110	1.110	552,415
2025-09-24	1.080	1.120	1.050	1.110	1.110	145,510
2025-09-23	1.070	1.100	1.040	1.040	1.040	33,301
2025-09-22	1.060	1.090	1.060	1.080	1.080	10,003
2025-09-19	1.080	1.100	1.050	1.070	1.070	36,000
2025-09-18	1.090	1.110	1.080	1.080	1.080	118,600
2025-09-17	1.100	1.130	1.090	1.100	1.100	145,701
2025-09-16	1.100	1.130	1.090	1.100	1.100	47,916
2025-09-15	1.070	1.140	1.070	1.080	1.080	157,700
2025-09-12	1.090	1.120	1.070	1.070	1.070	60,000
2025-09-11	1.100	1.130	1.080	1.090	1.090	62,400
2025-09-10	1.130	1.140	1.070	1.080	1.080	131,700
2025-09-09	1.080	1.190	1.080	1.080	1.080	1,023,101
2025-09-08	1.040	1.080	1.040	1.050	1.050	37,722
2025-09-05	1.020	1.080	1.020	1.080	1.080	8,300
2025-09-04	1.040	1.050	1.030	1.030	1.030	12,900
2025-09-03	1.030	1.040	1.030	1.040	1.040	21,429
2025-09-02	0.950	1.050	0.950	1.040	1.040	75,658
2025-09-01	0.960	1.000	0.930	1.000	1.000	49,300
2025-08-29	0.970	1.020	0.960	0.990	0.990	24,200
2025-08-28	1.000	1.000	0.960	0.990	0.990	31,601
2025-08-27	0.980	1.020	0.970	0.980	0.980	20,503
2025-08-26	1.010	1.020	0.970	0.990	0.990	73,900
2025-08-25	0.990	1.100	0.980	1.010	1.010	98,712
2025-08-22	0.970	1.020	0.970	0.990	0.990	88,700
2025-08-21	1.020	1.110	1.000	1.000	1.000	61,500
2025-08-20	1.030	1.100	1.010	1.070	1.070	36,891
2025-08-19	1.000	1.020	0.980	1.020	1.020	10,400
2025-08-18	1.030	1.070	0.920	1.020	1.020	144,140
2025-08-15	1.050	1.070	0.990	1.020	1.020	132,660
2025-08-14	1.120	1.130	1.050	1.080	1.080	82,100
2025-08-13	1.140	1.210	1.100	1.120	1.120	453,009
2025-08-08	1.140	1.180	1.110	1.130	1.130	399,311
2025-08-07	1.160	1.250	1.120	1.140	1.140	1,292,210
2025-08-06	1.160	1.230	1.130	1.160	1.160	1,493,016
2025-08-05	1.100	1.360	1.100	1.180	1.180	5,023,814
2025-08-04	1.080	1.140	1.010	1.090	1.090	1,082,174
2025-08-01	1.150	1.280	1.020	1.080	1.080	7,523,482
2025-07-31	0.790	1.050	0.760	1.050	1.050	4,845,256
2025-07-30	0.830	0.860	0.780	0.800	0.800	345,001
2025-07-29	0.840	0.890	0.810	0.830	0.830	41,800
2025-07-25	0.850	0.880	0.810	0.830	0.830	34,600
2025-07-24	0.860	0.940	0.860	0.860	0.860	290,500
2025-07-23	0.860	0.870	0.830	0.870	0.870	51,736

← NewerPage 5 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.