Glory Forever Public Company Limited (GLORY) Historical Prices

Time Period

Events

TH:GLORY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.73	0.74	0.70	0.72	0.72	-1.37%	79,100	0.18
Nov 10, 2026	0.72	0.74	0.71	0.73	0.73	+4.29%	157,000	0.36
Nov 09, 2026	0.70	0.79	0.69	0.71	0.71	+1.43%	324,299	0.75
Nov 06, 2026	0.69	0.72	0.68	0.70	0.70	+1.45%	23,884	0.06
Nov 05, 2026	0.71	0.74	0.69	0.69	0.69	-2.82%	84,407	0.20
Nov 04, 2026	0.67	0.72	0.65	0.71	0.71	+1.43%	126,770	0.29
Nov 03, 2026	0.73	0.73	0.68	0.70	0.70	-2.78%	102,740	0.24
Nov 02, 2026	0.79	0.79	0.71	0.72	0.72	-4.00%	567,785	1.34
Oct 30, 2026	0.80	0.80	0.73	0.75	0.75	-3.85%	143,410	0.34
Oct 29, 2026	0.85	0.87	0.76	0.78	0.78	-9.30%	540,501	1.31
Oct 28, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	27,000	0.07
Oct 27, 2026	0.91	0.93	0.86	0.89	0.89	-3.26%	256,638	0.63
Oct 26, 2026	0.92	0.96	0.89	0.92	0.92	+1.10%	444,576	1.10
Oct 23, 2026	0.91	0.94	0.91	0.91	0.91	+0.00%	0	0.00
Oct 22, 2026	0.93	0.94	0.91	0.91	0.91	+0.00%	91,200	0.23
Oct 21, 2026	0.93	0.99	0.89	0.91	0.91	+1.11%	675,900	1.73
Oct 20, 2026	0.93	0.94	0.90	0.90	0.90	-1.10%	30,900	0.08
Oct 19, 2026	0.92	0.95	0.91	0.91	0.91	-2.15%	71,400	0.18
Oct 16, 2026	0.93	0.94	0.91	0.93	0.93	+0.00%	0	0.00
Oct 15, 2026	0.93	0.94	0.91	0.93	0.93	+0.00%	50,500	0.13
Oct 14, 2026	0.94	0.95	0.92	0.93	0.93	-1.06%	132,012	0.34
Oct 13, 2026	0.94	1.02	0.94	0.94	0.94	+0.00%	0	0.00
Oct 12, 2026	1.02	1.02	0.94	0.94	0.94	-5.05%	297,509	0.76
Oct 09, 2026	0.94	1.04	0.93	0.99	0.99	+6.45%	1,203,153	3.25
Oct 08, 2026	0.94	1.00	0.93	0.93	0.93	-2.11%	564,420	1.56
Oct 07, 2026	0.96	1.00	0.95	0.95	0.95	-1.04%	334,700	0.94
Oct 06, 2026	0.92	1.04	0.92	0.96	0.96	+3.23%	1,948,002	5.97
Oct 05, 2026	0.94	0.96	0.93	0.93	0.93	-2.11%	98,200	0.30
Oct 02, 2026	0.93	1.01	0.89	0.95	0.95	+4.40%	1,125,000	3.56
Oct 01, 2026	0.94	0.98	0.89	0.91	0.91	-3.19%	314,000	1.01
Sep 30, 2026	1.05	1.05	0.92	0.94	0.94	-9.62%	338,731	1.10
Sep 29, 2026	1.04	1.12	1.03	1.04	1.04	-2.80%	747,800	2.52
Sep 28, 2026	1.09	1.09	1.05	1.07	1.07	-2.73%	257,099	0.87
Sep 25, 2026	1.14	1.14	1.07	1.10	1.10	-2.65%	377,900	1.30
Sep 24, 2026	1.13	1.16	1.06	1.13	1.13	-1.74%	1,966,812	7.11
Sep 23, 2026	1.14	1.22	1.14	1.15	1.15	+13.86%	9,031,500	64.69
Sep 22, 2026	0.78	1.01	0.78	1.01	1.01	+31.17%	2,454,421	23.93
Sep 21, 2026	0.84	0.84	0.77	0.77	0.77	-6.10%	226,700	2.01
Sep 18, 2026	0.84	0.84	0.78	0.82	0.82	+0.00%	8,410	0.07
Sep 17, 2026	0.82	0.84	0.82	0.82	0.82	+1.23%	4,209	0.04
Sep 16, 2026	0.83	0.84	0.81	0.81	0.81	-1.22%	8,102	0.07
Sep 15, 2026	0.84	0.86	0.82	0.82	0.82	+0.00%	28,605	0.24
Sep 14, 2026	0.85	1.00	0.82	0.82	0.82	-2.38%	170,410	1.47
Sep 11, 2026	0.82	0.86	0.82	0.84	0.84	+3.70%	29,307	0.24
Sep 10, 2026	0.82	0.83	0.80	0.81	0.81	-1.22%	28,100	0.23
Sep 09, 2026	0.84	0.89	0.81	0.82	0.82	-3.53%	133,607	1.10
Sep 08, 2026	0.86	0.90	0.84	0.85	0.85	-2.30%	32,546	0.27
Sep 07, 2026	0.89	0.89	0.86	0.87	0.87	+0.00%	114,200	0.95
Sep 04, 2026	0.87	0.94	0.86	0.87	0.87	+0.00%	77,200	0.61
Sep 03, 2026	0.93	0.97	0.87	0.87	0.87	-6.45%	405,500	3.34

Glory Forever Public Company Limited historical prices

Glory Forever Public Company Limited (GLORY) Historical Prices

Become an Expert with TipRanks Premium