Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.910	0.910	0.820	0.840	0.840	7,400
2025-04-21	0.830	0.840	0.810	0.810	0.810	12,700
2025-04-18	0.820	0.830	0.810	0.830	0.830	2,500
2025-04-17	0.840	0.840	0.800	0.810	0.810	22,700
2025-04-16	0.810	0.850	0.780	0.840	0.840	11,200
2025-04-11	0.890	0.900	0.800	0.850	0.850	10,700
2025-04-10	0.840	0.890	0.830	0.840	0.840	13,100
2025-04-09	0.850	0.850	0.790	0.800	0.800	20,600
2025-04-08	0.830	0.900	0.770	0.800	0.800	53,500
2025-04-04	0.880	0.940	0.830	0.900	0.900	80,800
2025-04-03	0.890	0.960	0.800	0.940	0.940	71,100
2025-04-02	0.890	0.890	0.860	0.880	0.880	300
2025-04-01	0.880	0.890	0.850	0.850	0.850	7,200
2025-03-31	0.800	0.880	0.800	0.840	0.840	7,900
2025-03-28	0.870	0.890	0.870	0.890	0.890	10,300
2025-03-27	0.890	0.900	0.890	0.890	0.890	900
2025-03-26	0.900	0.900	0.860	0.900	0.900	5,900
2025-03-25	0.870	0.920	0.870	0.900	0.900	1,200
2025-03-24	0.950	0.950	0.920	0.920	0.920	3,000
2025-03-21	0.910	0.910	0.900	0.910	0.910	3,300
2025-03-20	0.950	0.950	0.860	0.900	0.900	6,000
2025-03-19	0.930	0.930	0.920	0.930	0.930	1,000
2025-03-18	0.910	0.930	0.910	0.920	0.920	20,400
2025-03-17	0.930	0.930	0.900	0.900	0.900	3,500
2025-03-14	0.900	0.930	0.900	0.910	0.910	40,900
2025-03-13	0.880	0.900	0.820	0.900	0.900	40,000
2025-03-12	0.900	0.900	0.860	0.880	0.880	66,500
2025-03-11	0.900	0.900	0.900	0.900	0.900	13,000
2025-03-10	0.900	0.950	0.870	0.930	0.930	80,500
2025-03-07	0.930	0.970	0.860	0.890	0.890	7,100
2025-03-06	0.840	0.910	0.840	0.900	0.900	40,400
2025-03-05	0.830	0.840	0.780	0.840	0.840	4,000
2025-03-04	0.800	0.830	0.800	0.830	0.830	11,700
2025-03-03	0.770	0.840	0.770	0.820	0.820	26,000
2025-02-28	0.850	0.860	0.740	0.840	0.840	77,700
2025-02-27	0.820	0.890	0.820	0.830	0.830	27,700
2025-02-26	0.820	0.820	0.800	0.810	0.810	53,300
2025-02-25	0.850	0.850	0.770	0.810	0.810	198,700
2025-02-24	0.940	0.940	0.850	0.860	0.860	28,300
2025-02-21	0.890	0.950	0.890	0.950	0.950	5,700
2025-02-20	0.950	0.950	0.870	0.880	0.880	12,100
2025-02-19	0.930	0.950	0.900	0.950	0.950	90,500
2025-02-18	0.890	0.970	0.820	0.970	0.970	27,800
2025-02-17	0.840	0.900	0.840	0.890	0.890	9,900
2025-02-14	0.790	0.850	0.790	0.810	0.810	44,500
2025-02-13	0.880	0.900	0.870	0.870	0.870	1,900
2025-02-11	0.860	0.910	0.860	0.880	0.880	80,800
2025-02-10	0.880	0.900	0.860	0.860	0.860	8,800
2025-02-07	0.880	0.900	0.880	0.900	0.900	43,400
2025-02-06	0.940	0.950	0.900	0.910	0.910	48,400
2025-02-05	0.950	0.960	0.950	0.960	0.960	21,000
2025-02-04	0.990	0.990	0.980	0.990	0.990	57,200
2025-02-03	1.000	1.000	0.970	1.000	1.000	133,600
2025-01-31	1.050	1.050	1.000	1.050	1.050	900
2025-01-30	1.020	1.050	1.000	1.050	1.050	53,700
2025-01-29	1.030	1.040	1.030	1.040	1.040	12,100
2025-01-28	1.040	1.050	1.040	1.040	1.040	8,500
2025-01-27	1.030	1.050	1.010	1.050	1.050	52,400
2025-01-24	1.020	1.080	1.010	1.070	1.070	59,500
2025-01-23	1.090	1.090	1.080	1.080	1.080	300

← NewerPage 7 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.