SET · GLORY-R · stock
Glory Forever Public Company Limited (GLORY-R) stock price history
Every SET trading session of Glory Forever Public Company Limited from Oct 26, 2021 to Sep 28, 2026: 1,201 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLORY-R adjusted close, 2021 to 2026
- THB 7.18
- All time high, 2021
- THB 1.16
- 52 week high, THB 0.5500 low
- 1,201
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GLORY-R key facts
- Glory Forever Public Company Limited (GLORY-R) closed at THB 0.5576 on Sep 28, 2026 on SET.
- GLORY-R's all time high close is THB 7.18, set on Oct 27, 2021; its all time low close is THB 0.5576 on Mar 20, 2026.
- GLORY-R's 52 week range is THB 0.5500 to THB 1.16.
- GLORY-R returned -51.8% over the year to Sep 28, 2026.
- Since Oct 26, 2021 GLORY-R returned -89%, -36.7% a year compounded.
- GLORY-R's deepest drawdown was -92.2% from Oct 27, 2021 to Mar 20, 2026.
- DataCedar holds 1,201 daily sessions of GLORY-R history from Oct 26, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLORY-R price chart, 2021 to 2026
GLORY-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -46.6% |
| 1 year | -51.8% |
| 3 years | -82.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 26, 2021 | -89.5% |
| Compound annual growth, 4.9 years | -36.7% |
GLORY-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.18 on Oct 27, 2021
- All time low close
- THB 0.5576 on Mar 20, 2026
- 52 week high
- THB 1.16 on Sep 29, 2025
- 52 week low
- THB 0.5500 on Mar 5, 2026
- Deepest drawdown
- -92.2% from Oct 27, 2021 to Mar 20, 2026, not yet recovered
- Best single session
- +39.8% on Feb 21, 2023
- Worst single session
- -72.6% on Feb 11, 2025
- Volatility, 1 year annualised
- 63.6%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2023, +15%
- Worst calendar year
- 2025, -67%
GLORY-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 26, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.04 | THB 1.04 | THB 0.5500 | THB 0.5576 | -46.6% | 244.1K | 186 |
| 2025 | THB 3.14 | THB 3.14 | THB 0.8000 | THB 1.04 | -66.7% | 1.6M | 242 |
| 2024 | THB 3.14 | THB 3.14 | THB 3.14 | THB 3.14 | 0.0% | 0 | 243 |
| 2023 | THB 2.72 | THB 4.74 | THB 2.66 | THB 3.14 | +15.5% | 19.7M | 243 |
| 2022 | THB 4.04 | THB 5.29 | THB 2.60 | THB 2.72 | -32.3% | 24.8M | 241 |
| 2021 | THB 5.29 | THB 8.03 | THB 3.66 | THB 4.02 | n/a | 70.4M | 46 |
GLORY-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.5576 | 0.0% |
| August 2026 | THB 0.5576 | 0.0% |
| July 2026 | THB 0.5576 | 0.0% |
| June 2026 | THB 0.5576 | 0.0% |
| May 2026 | THB 0.5576 | 0.0% |
| April 2026 | THB 0.5576 | 0.0% |
| March 2026 | THB 0.5576 | -7.1% |
| February 2026 | THB 0.6000 | +5.3% |
| January 2026 | THB 0.5700 | -45.5% |
| December 2025 | THB 1.04 | 0.0% |
| November 2025 | THB 1.04 | 0.0% |
| October 2025 | THB 1.04 | -9.7% |
About the GLORY-R data
Daily bars. 1,201 sessions from Oct 26, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLORY-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GJS-R G J Steel Public Company Limited
- GLOBAL Siam Global House Public Company Limited
- GLOBAL-R Siam Global House Public Company Limited
- GLORY Glory Forever Public Company Limited
- GOOG80 Alphabet Inc.
- GOOGL01 Alphabet Inc.
- GPI Grand Prix International Public Company Limited
- GPI-R Grand Prix International Public Company Limited
Common questions
GLORY-R share price history
