Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.860	0.870	0.830	0.870	0.870	51,736
2025-07-22	0.840	0.870	0.840	0.850	0.850	2,610
2025-07-21	0.860	0.870	0.850	0.870	0.870	118,100
2025-07-18	0.850	0.870	0.850	0.850	0.850	35,110
2025-07-17	0.850	0.870	0.810	0.870	0.870	87,020
2025-07-16	0.840	0.840	0.810	0.810	0.810	39,210
2025-07-15	0.850	0.880	0.830	0.870	0.870	73,504
2025-07-14	0.870	0.870	0.840	0.850	0.850	15,100
2025-07-11	0.830	0.870	0.820	0.850	0.850	45,407
2025-07-09	0.810	0.850	0.800	0.830	0.830	129,201
2025-07-08	0.760	0.830	0.760	0.810	0.810	83,101
2025-07-07	0.730	0.770	0.720	0.770	0.770	76,900
2025-07-04	0.730	0.750	0.730	0.750	0.750	33,502
2025-07-03	0.720	0.750	0.720	0.730	0.730	94,413
2025-07-02	0.780	0.780	0.710	0.710	0.710	318,201
2025-07-01	0.760	0.800	0.750	0.800	0.800	98,310
2025-06-30	0.780	0.790	0.740	0.770	0.770	47,411
2025-06-27	0.760	0.790	0.730	0.770	0.770	88,540
2025-06-26	0.760	0.770	0.750	0.770	0.770	62,112
2025-06-25	0.800	0.800	0.750	0.760	0.760	32,800
2025-06-24	0.750	0.790	0.740	0.780	0.780	39,600
2025-06-23	0.850	0.890	0.730	0.740	0.740	418,300
2025-06-20	0.800	0.800	0.760	0.790	0.790	709
2025-06-19	0.730	0.840	0.730	0.820	0.820	90,110
2025-06-18	0.780	0.850	0.770	0.800	0.800	27,000
2025-06-17	0.780	0.810	0.760	0.780	0.780	36,500
2025-06-16	0.790	0.830	0.760	0.820	0.820	115,400
2025-06-13	0.820	0.870	0.780	0.810	0.810	12,401
2025-06-12	0.820	0.850	0.810	0.810	0.810	13,800
2025-06-11	0.800	0.860	0.770	0.830	0.830	46,502
2025-06-10	0.830	0.830	0.780	0.810	0.810	4,100
2025-06-09	0.760	0.820	0.750	0.800	0.800	53,100
2025-06-06	0.820	0.820	0.750	0.800	0.800	53,100
2025-06-05	0.800	0.860	0.800	0.820	0.820	36,600
2025-06-04	0.800	0.810	0.780	0.800	0.800	2,201
2025-05-30	0.820	0.820	0.810	0.810	0.810	2,500
2025-05-29	0.800	0.820	0.800	0.800	0.800	25,701
2025-05-28	0.810	0.840	0.800	0.830	0.830	55,718
2025-05-27	0.810	0.810	0.790	0.800	0.800	17,702
2025-05-26	0.790	0.840	0.770	0.810	0.810	23,400
2025-05-23	0.860	0.860	0.780	0.810	0.810	75,702
2025-05-22	0.810	0.890	0.760	0.760	0.760	52,420
2025-05-21	0.890	0.900	0.840	0.840	0.840	3,000
2025-05-20	0.890	0.890	0.820	0.860	0.860	7,900
2025-05-19	0.840	0.900	0.810	0.870	0.870	201,110
2025-05-16	0.800	0.840	0.770	0.800	0.800	12,300
2025-05-15	0.860	0.860	0.740	0.800	0.800	115,400
2025-05-14	0.880	0.880	0.790	0.820	0.820	17,000
2025-05-13	0.830	0.870	0.820	0.850	0.850	19,200
2025-05-09	0.840	0.840	0.790	0.820	0.820	17,202
2025-05-08	0.860	0.870	0.800	0.810	0.810	101,300
2025-05-07	0.920	0.920	0.870	0.890	0.890	64,010
2025-05-06	0.810	0.950	0.810	0.890	0.890	135,410
2025-05-02	0.780	0.840	0.760	0.810	0.810	28,600
2025-04-30	0.800	0.810	0.760	0.780	0.780	106,300
2025-04-29	0.800	0.810	0.790	0.790	0.790	15,100
2025-04-28	0.790	0.820	0.790	0.790	0.790	63,000
2025-04-25	0.820	0.850	0.810	0.820	0.820	18,500
2025-04-24	0.850	0.890	0.820	0.820	0.820	133,800
2025-04-23	0.840	0.920	0.840	0.920	0.920	80,500

← NewerPage 6 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.