Glory Forever PCL (BKK:GLORY)
Thailand · Delayed Price · Currency is THB 1.080
-0.050 (-4.42%)
Sep 25, 2026, 3:31 PM ICT
Glory Forever PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | - | -1.77% | 247,000 |
| Sep 24, 2026 | 1.13 | 1.16 | 1.06 | 1.13 | 1.13 | -1.74% | 1,966,812 |
| Sep 23, 2026 | 1.14 | 1.22 | 1.14 | 1.15 | 1.15 | 13.86% | 9,031,500 |
| Sep 22, 2026 | 0.78 | 1.01 | 0.78 | 1.01 | 1.01 | 31.17% | 2,454,421 |
| Sep 21, 2026 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -6.10% | 226,700 |
| Sep 18, 2026 | 0.84 | 0.84 | 0.78 | 0.82 | 0.82 | - | 8,410 |
| Sep 17, 2026 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 1.23% | 4,209 |
| Sep 16, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | 8,102 |
| Sep 15, 2026 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | - | 28,605 |
| Sep 14, 2026 | 0.85 | 1.00 | 0.82 | 0.82 | 0.82 | -2.38% | 170,410 |
| Sep 11, 2026 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 3.70% | 29,307 |
| Sep 10, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 28,100 |
| Sep 9, 2026 | 0.84 | 0.89 | 0.81 | 0.82 | 0.82 | -3.53% | 133,607 |
| Sep 8, 2026 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | -2.30% | 32,546 |
| Sep 7, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | - | 114,200 |
| Sep 4, 2026 | 0.87 | 0.94 | 0.86 | 0.87 | 0.87 | - | 77,200 |
| Sep 3, 2026 | 0.93 | 0.97 | 0.87 | 0.87 | 0.87 | -6.45% | 405,500 |
| Sep 2, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | 2.20% | 71,100 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.91 | 0.91 | 0.91 | -4.21% | 165,200 |
| Aug 31, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 26,900 |
| Aug 28, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 10,309 |
| Aug 27, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 32,600 |
| Aug 26, 2026 | 0.96 | 1.04 | 0.92 | 0.96 | 0.96 | 2.13% | 227,600 |
| Aug 25, 2026 | 0.98 | 1.01 | 0.93 | 0.94 | 0.94 | -3.09% | 192,903 |
| Aug 24, 2026 | 0.99 | 1.05 | 0.97 | 0.97 | 0.97 | -1.02% | 107,009 |
| Aug 21, 2026 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -2.00% | 96,710 |
| Aug 20, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -0.99% | 42,710 |
| Aug 19, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -1.94% | 170,800 |
| Aug 18, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 15,600 |
| Aug 17, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 6,400 |
| Aug 14, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 11,300 |
| Aug 13, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 4.00% | 296,426 |
| Aug 11, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 88,000 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 99,216 |
| Aug 7, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 50,800 |
| Aug 6, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 169,810 |
| Aug 5, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 38,300 |
| Aug 4, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 9,800 |
| Aug 3, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 2,700 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 26,300 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 40,800 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 2,600 |
| Jul 24, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 26,800 |
| Jul 23, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | - | 51,200 |
| Jul 22, 2026 | 1.08 | 1.14 | 1.06 | 1.06 | 1.06 | -0.93% | 60,601 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 1.90% | 13,100 |
| Jul 20, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -1.87% | 152,303 |
| Jul 17, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | - | 39,135 |
| Jul 16, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 2.88% | 33,100 |
| Jul 15, 2026 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 102,502 |