Green Resources Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 139,200 |
| 2024-07-25 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 357,200 |
| 2024-07-24 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 941,300 |
| 2024-07-23 | 1.120 | 1.120 | 1.070 | 1.070 | 1.070 | 1,311,700 |
| 2024-07-19 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 644,900 |
| 2024-07-18 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 637,100 |
| 2024-07-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-07-16 | 1.170 | 1.190 | 1.110 | 1.110 | 1.110 | 3,326,500 |
| 2024-07-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-11 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 659,300 |
| 2024-07-10 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 522,200 |
| 2024-07-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-08 | 1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 534,900 |
| 2024-07-05 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 1,042,900 |
| 2024-07-04 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 849,000 |
| 2024-07-03 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 1,532,100 |
| 2024-07-02 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 2,994,400 |
| 2024-07-01 | 1.140 | 1.190 | 1.130 | 1.140 | 1.140 | 3,295,700 |
| 2024-06-28 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 1,480,900 |
| 2024-06-27 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 1,877,100 |
| 2024-06-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-06-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-06-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-06-21 | 1.060 | 1.110 | 1.030 | 1.110 | 1.110 | 2,412,200 |
| 2024-06-20 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 467,800 |
| 2024-06-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-06-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-06-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-06-14 | 1.130 | 1.160 | 1.110 | 1.120 | 1.120 | 6,516,700 |
| 2024-06-13 | 1.130 | 1.170 | 1.130 | 1.130 | 1.130 | 7,416,400 |
| 2024-06-12 | 1.240 | 1.260 | 1.120 | 1.140 | 1.140 | 26,374,500 |
| 2024-06-11 | 1.190 | 1.270 | 1.180 | 1.250 | 1.250 | 29,464,600 |
| 2024-06-10 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 2,705,400 |
| 2024-06-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-06-06 | 1.200 | 1.200 | 1.140 | 1.160 | 1.160 | 4,098,800 |
| 2024-06-05 | 1.210 | 1.230 | 1.180 | 1.190 | 1.190 | 8,113,900 |
| 2024-06-04 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 6,366,300 |
| 2024-05-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-29 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 2,196,400 |
| 2024-05-28 | 1.140 | 1.180 | 1.140 | 1.150 | 1.150 | 3,176,400 |
| 2024-05-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-05-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-05-23 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 10,573,600 |
| 2024-05-21 | 1.180 | 1.210 | 1.160 | 1.190 | 1.190 | 5,691,500 |
| 2024-05-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-05-17 | 1.190 | 1.240 | 1.170 | 1.210 | 1.210 | 17,301,400 |
| 2024-05-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-05-15 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 4,392,800 |
| 2024-05-14 | 1.240 | 1.260 | 1.140 | 1.160 | 1.160 | 23,070,600 |
| 2024-05-13 | 1.150 | 1.260 | 1.150 | 1.260 | 1.260 | 27,277,800 |
| 2024-05-10 | 1.110 | 1.230 | 1.110 | 1.140 | 1.140 | 22,489,500 |
| 2024-05-09 | 1.150 | 1.160 | 1.090 | 1.090 | 1.090 | 7,839,100 |
| 2024-05-08 | 1.110 | 1.180 | 1.100 | 1.140 | 1.140 | 17,016,700 |
| 2024-05-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-05-03 | 1.110 | 1.120 | 1.060 | 1.090 | 1.090 | 5,974,000 |
| 2024-05-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-04-30 | 1.290 | 1.320 | 1.130 | 1.150 | 1.150 | 30,224,700 |
| 2024-04-29 | 1.160 | 1.330 | 1.110 | 1.290 | 1.290 | 84,688,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.