Glory Forever PCL (BKK:GLORY)
Thailand · Delayed Price · Currency is THB 1.110
+0.010 (0.91%)
Sep 17, 2025, 3:16 PM ICT
Glory Forever PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | - | 149,101 |
| Sep 16, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 1.85% | 48,716 |
| Sep 15, 2025 | 1.07 | 1.14 | 1.07 | 1.08 | 1.08 | 0.93% | 157,700 |
| Sep 12, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 60,000 |
| Sep 11, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 62,400 |
| Sep 10, 2025 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | - | 131,700 |
| Sep 9, 2025 | 1.08 | 1.19 | 1.08 | 1.08 | 1.08 | 2.86% | 1,023,101 |
| Sep 8, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 37,722 |
| Sep 5, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 8,300 |
| Sep 4, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 12,900 |
| Sep 3, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 23,329 |
| Sep 2, 2025 | 0.95 | 1.05 | 0.95 | 1.04 | 1.04 | 4.00% | 75,758 |
| Sep 1, 2025 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | 1.01% | 52,700 |
| Aug 29, 2025 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | - | 24,200 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 31,601 |
| Aug 27, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 20,603 |
| Aug 26, 2025 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.98% | 74,700 |
| Aug 25, 2025 | 0.99 | 1.10 | 0.98 | 1.01 | 1.01 | 2.02% | 98,712 |
| Aug 22, 2025 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 88,700 |
| Aug 21, 2025 | 1.02 | 1.11 | 1.00 | 1.00 | 1.00 | -6.54% | 61,500 |
| Aug 20, 2025 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | 4.90% | 36,891 |
| Aug 19, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | - | 10,400 |
| Aug 18, 2025 | 1.03 | 1.07 | 0.92 | 1.02 | 1.02 | - | 144,140 |
| Aug 15, 2025 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -5.56% | 133,660 |
| Aug 14, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -3.57% | 82,100 |
| Aug 13, 2025 | 1.14 | 1.21 | 1.10 | 1.12 | 1.12 | -0.88% | 471,409 |
| Aug 8, 2025 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 399,311 |
| Aug 7, 2025 | 1.16 | 1.25 | 1.12 | 1.14 | 1.14 | -1.72% | 1,292,210 |
| Aug 6, 2025 | 1.16 | 1.23 | 1.13 | 1.16 | 1.16 | -1.69% | 1,493,016 |
| Aug 5, 2025 | 1.10 | 1.36 | 1.10 | 1.18 | 1.18 | 8.26% | 5,023,814 |
| Aug 4, 2025 | 1.08 | 1.14 | 1.01 | 1.09 | 1.09 | 0.93% | 1,082,174 |
| Aug 1, 2025 | 1.15 | 1.28 | 1.02 | 1.08 | 1.08 | 2.86% | 7,523,482 |
| Jul 31, 2025 | 0.79 | 1.05 | 0.76 | 1.05 | 1.05 | 31.25% | 4,845,256 |
| Jul 30, 2025 | 0.83 | 0.86 | 0.78 | 0.80 | 0.80 | -3.61% | 345,001 |
| Jul 29, 2025 | 0.84 | 0.89 | 0.81 | 0.83 | 0.83 | - | 41,800 |
| Jul 25, 2025 | 0.85 | 0.88 | 0.81 | 0.83 | 0.83 | -3.49% | 34,600 |
| Jul 24, 2025 | 0.86 | 0.94 | 0.86 | 0.86 | 0.86 | -1.15% | 290,500 |
| Jul 23, 2025 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 51,736 |
| Jul 22, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 2,710 |
| Jul 21, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 118,100 |
| Jul 18, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 35,110 |
| Jul 17, 2025 | 0.85 | 0.87 | 0.81 | 0.87 | 0.87 | 7.41% | 87,020 |
| Jul 16, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -6.90% | 39,210 |
| Jul 15, 2025 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | 2.35% | 73,904 |
| Jul 14, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | - | 15,100 |
| Jul 11, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 2.41% | 45,407 |
| Jul 9, 2025 | 0.81 | 0.85 | 0.80 | 0.83 | 0.83 | 2.47% | 129,201 |
| Jul 8, 2025 | 0.76 | 0.83 | 0.76 | 0.81 | 0.81 | 5.19% | 83,101 |
| Jul 7, 2025 | 0.73 | 0.77 | 0.72 | 0.77 | 0.77 | 2.67% | 76,900 |
| Jul 4, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 33,502 |