Glory Forever PCL (BKK:GLORY)
Thailand · Delayed Price · Currency is THB 1.130
+0.060 (5.61%)
Jun 12, 2026, 4:36 PM ICT
Glory Forever PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | 5.61% | 8,701 |
| Jun 11, 2026 | 1.09 | 1.17 | 1.05 | 1.07 | 1.07 | - | 47,378 |
| Jun 10, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 52,600 |
| Jun 9, 2026 | 1.16 | 1.17 | 1.09 | 1.09 | 1.09 | -3.54% | 508,329 |
| Jun 8, 2026 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | 1.80% | 25,900 |
| Jun 5, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 6,300 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 49,000 |
| Jun 2, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 40,800 |
| May 29, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 23,500 |
| May 28, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 31,703 |
| May 27, 2026 | 1.09 | 1.23 | 1.09 | 1.13 | 1.13 | 3.67% | 394,503 |
| May 26, 2026 | 1.15 | 1.19 | 1.09 | 1.09 | 1.09 | -5.22% | 340,105 |
| May 25, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | -1.71% | 89,900 |
| May 22, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 3.54% | 175,604 |
| May 21, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 61,502 |
| May 20, 2026 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 169,502 |
| May 19, 2026 | 1.01 | 1.23 | 1.01 | 1.14 | 1.14 | 12.87% | 1,410,305 |
| May 18, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 184,431 |
| May 15, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -7.34% | 199,101 |
| May 14, 2026 | 1.15 | 1.18 | 1.08 | 1.09 | 1.09 | -5.22% | 208,800 |
| May 13, 2026 | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -4.96% | 350,405 |
| May 12, 2026 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -4.72% | 144,305 |
| May 11, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 352,422 |
| May 8, 2026 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 4.03% | 709,767 |
| May 7, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -2.36% | 318,036 |
| May 6, 2026 | 1.27 | 1.32 | 1.22 | 1.27 | 1.27 | 0.79% | 690,900 |
| May 5, 2026 | 1.33 | 1.36 | 1.24 | 1.26 | 1.26 | -3.82% | 886,300 |
| Apr 30, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 650,709 |
| Apr 29, 2026 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | 4.58% | 2,041,517 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.27 | 1.31 | 1.31 | -3.68% | 1,249,302 |
| Apr 27, 2026 | 1.55 | 1.55 | 1.34 | 1.36 | 1.36 | -5.56% | 3,843,664 |
| Apr 24, 2026 | 1.34 | 1.49 | 1.30 | 1.44 | 1.44 | 10.77% | 11,707,160 |
| Apr 23, 2026 | 1.21 | 1.40 | 1.21 | 1.30 | 1.30 | 8.33% | 7,916,529 |
| Apr 22, 2026 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | - | 978,834 |
| Apr 21, 2026 | 1.23 | 1.28 | 1.19 | 1.20 | 1.20 | -6.25% | 2,201,329 |
| Apr 20, 2026 | 1.04 | 1.36 | 1.01 | 1.28 | 1.28 | 21.90% | 11,735,580 |
| Apr 17, 2026 | 1.13 | 1.18 | 1.01 | 1.05 | 1.05 | -9.48% | 3,776,965 |
| Apr 16, 2026 | 1.02 | 1.16 | 1.02 | 1.16 | 1.16 | 30.34% | 4,740,181 |
| Apr 10, 2026 | 0.76 | 0.89 | 0.74 | 0.89 | 0.89 | 30.88% | 2,501,340 |
| Apr 9, 2026 | 0.66 | 0.75 | 0.63 | 0.68 | 0.68 | 7.94% | 551,834 |
| Apr 8, 2026 | 0.55 | 0.71 | 0.55 | 0.63 | 0.63 | 14.55% | 700,603 |
| Apr 7, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 1,800 |
| Apr 3, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 14,100 |
| Apr 2, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -3.64% | 109,200 |
| Apr 1, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 324,200 |
| Mar 31, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 227,301 |
| Mar 30, 2026 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -5.26% | 7,700 |
| Mar 27, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 30,502 |
| Mar 26, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 11,504 |
| Mar 25, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 12,600 |