Glory Forever PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.410	1.410	1.370	1.370	1.370	46,300
2024-10-22	1.430	1.430	1.400	1.400	1.400	8,000
2024-10-21	1.470	1.470	1.430	1.430	1.430	12,400
2024-10-18	1.440	1.480	1.440	1.440	1.440	4,100
2024-10-17	1.500	1.500	1.430	1.440	1.440	11,100
2024-10-16	1.450	1.490	1.420	1.480	1.480	11,600
2024-10-15	1.470	1.470	1.410	1.450	1.450	14,100
2024-10-11	1.410	1.480	1.410	1.470	1.470	20,900
2024-10-10	1.470	1.490	1.410	1.410	1.410	31,200
2024-10-09	1.460	1.490	1.440	1.490	1.490	6,700
2024-10-08	1.480	1.500	1.450	1.460	1.460	24,500
2024-10-07	1.440	1.480	1.430	1.440	1.440	227,100
2024-10-04	1.520	1.530	1.500	1.500	1.500	41,700
2024-10-03	1.530	1.590	1.530	1.530	1.530	23,500
2024-10-02	1.580	1.680	1.560	1.580	1.580	195,200
2024-10-01	1.610	1.610	1.590	1.600	1.600	26,200
2024-09-30	1.560	1.620	1.550	1.610	1.610	82,800
2024-09-27	1.540	1.700	1.540	1.560	1.560	215,300
2024-09-26	1.580	1.580	1.540	1.550	1.550	135,500
2024-09-25	1.640	1.640	1.570	1.570	1.570	31,900
2024-09-24	1.650	1.650	1.570	1.600	1.600	166,100
2024-09-23	1.710	1.720	1.630	1.630	1.630	364,000
2024-09-20	1.630	1.710	1.630	1.650	1.650	360,800
2024-09-19	1.690	1.690	1.590	1.610	1.610	172,600
2024-09-18	1.790	1.790	1.620	1.660	1.660	1,224,600
2024-09-17	1.460	1.580	1.450	1.550	1.550	226,400
2024-09-16	1.480	1.500	1.430	1.470	1.470	89,600
2024-09-13	1.500	1.500	1.480	1.490	1.490	183,300
2024-09-12	1.480	1.500	1.420	1.470	1.470	20,700
2024-09-11	1.540	1.540	1.400	1.470	1.470	200,000
2024-09-10	1.370	1.500	1.360	1.500	1.500	441,600
2024-09-09	1.310	1.470	1.290	1.370	1.370	1,203,000
2024-09-06	1.290	1.330	1.260	1.280	1.280	240,600
2024-09-05	1.340	1.340	1.260	1.320	1.320	253,100
2024-09-04	1.270	1.340	1.260	1.270	1.270	99,600
2024-09-03	1.320	1.330	1.270	1.280	1.280	96,000
2024-09-02	1.250	1.340	1.250	1.260	1.260	874,900
2024-08-30	1.230	1.260	1.230	1.250	1.250	36,200
2024-08-29	1.270	1.290	1.250	1.260	1.260	30,500
2024-08-28	1.250	1.280	1.250	1.270	1.270	28,400
2024-08-27	1.290	1.290	1.260	1.280	1.280	69,400
2024-08-26	1.280	1.290	1.270	1.290	1.290	80,000
2024-08-23	1.230	1.280	1.220	1.280	1.280	218,300
2024-08-22	1.190	1.230	1.190	1.230	1.230	60,300
2024-08-21	1.190	1.230	1.190	1.210	1.210	71,600
2024-08-20	1.190	1.210	1.180	1.180	1.180	31,800
2024-08-19	1.170	1.200	1.160	1.170	1.170	100,700
2024-08-16	1.180	1.220	1.160	1.200	1.200	39,700
2024-08-15	1.190	1.200	1.170	1.200	1.200	18,600
2024-08-14	1.160	1.200	1.160	1.200	1.200	14,800
2024-08-13	1.160	1.200	1.150	1.180	1.180	35,400
2024-08-09	1.180	1.190	1.120	1.190	1.190	73,500
2024-08-08	1.190	1.200	1.180	1.200	1.200	38,000
2024-08-07	1.170	1.190	1.160	1.190	1.190	14,900
2024-08-06	1.150	1.170	1.140	1.170	1.170	25,700
2024-08-05	1.140	1.180	1.140	1.170	1.170	71,900
2024-08-02	1.180	1.180	1.160	1.180	1.180	9,200
2024-08-01	1.200	1.200	1.170	1.180	1.180	12,200
2024-07-31	1.180	1.210	1.180	1.200	1.200	81,500
2024-07-30	1.170	1.200	1.170	1.200	1.200	24,400

← NewerPage 9 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.