Green Resources Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.040 | 1.130 | 1.020 | 1.120 | 1.120 | 17,140,000 |
| 2024-04-25 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 695,900 |
| 2024-04-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-04-23 | 1.040 | 1.100 | 1.040 | 1.050 | 1.050 | 4,376,000 |
| 2024-04-22 | 1.010 | 1.080 | 1.010 | 1.040 | 1.040 | 2,061,200 |
| 2024-04-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-04-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-04-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-04-11 | 1.080 | 1.140 | 1.050 | 1.060 | 1.060 | 16,880,000 |
| 2024-04-10 | 1.020 | 1.140 | 1.020 | 1.090 | 1.090 | 15,168,800 |
| 2024-04-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-04-05 | 1.010 | 1.050 | 1.000 | 1.010 | 1.010 | 1,298,700 |
| 2024-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-03 | 1.060 | 1.070 | 1.000 | 1.000 | 1.000 | 3,524,000 |
| 2024-04-02 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 2,850,500 |
| 2024-04-01 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 4,229,100 |
| 2024-03-29 | 1.220 | 1.250 | 1.060 | 1.080 | 1.080 | 41,659,200 |
| 2024-03-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-03-27 | 1.000 | 1.270 | 0.980 | 1.200 | 1.200 | 85,424,000 |
| 2024-03-26 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-03-25 | 0.970 | 1.010 | 0.970 | 0.970 | 0.970 | 1,298,600 |
| 2024-03-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-03-21 | 1.020 | 1.070 | 1.020 | 1.020 | 1.020 | 4,056,600 |
| 2024-03-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-03-19 | 1.080 | 1.140 | 1.060 | 1.090 | 1.090 | 5,437,300 |
| 2024-03-18 | 1.140 | 1.140 | 1.060 | 1.080 | 1.080 | 4,639,100 |
| 2024-03-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-03-14 | 1.160 | 1.220 | 1.130 | 1.170 | 1.170 | 18,223,300 |
| 2024-03-13 | 1.240 | 1.250 | 1.110 | 1.160 | 1.160 | 19,144,400 |
| 2024-03-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-03-11 | 0.860 | 1.110 | 0.860 | 1.100 | 1.100 | 35,725,100 |
| 2024-03-08 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 247,900 |
| 2024-03-07 | 0.900 | 0.920 | 0.870 | 0.870 | 0.870 | 932,600 |
| 2024-03-06 | 0.850 | 0.910 | 0.850 | 0.890 | 0.890 | 1,323,500 |
| 2024-03-05 | 0.880 | 0.880 | 0.830 | 0.850 | 0.850 | 800,100 |
| 2024-03-04 | 0.850 | 0.930 | 0.840 | 0.870 | 0.870 | 1,902,200 |
| 2024-03-01 | 0.870 | 0.870 | 0.840 | 0.850 | 0.850 | 1,304,500 |
| 2024-02-29 | 0.960 | 0.980 | 0.880 | 0.890 | 0.890 | 1,521,200 |
| 2024-02-28 | 1.000 | 1.010 | 0.970 | 0.970 | 0.970 | 667,400 |
| 2024-02-27 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 576,600 |
| 2024-02-23 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 989,700 |
| 2024-02-22 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 1,441,300 |
| 2024-02-21 | 1.020 | 1.060 | 0.980 | 1.010 | 1.010 | 5,188,700 |
| 2024-02-20 | 0.980 | 1.110 | 0.980 | 0.990 | 0.990 | 16,993,200 |
| 2024-02-19 | 1.030 | 1.080 | 0.960 | 0.970 | 0.970 | 4,969,700 |
| 2024-02-16 | 1.230 | 1.230 | 1.030 | 1.030 | 1.030 | 7,728,500 |
| 2024-02-15 | 1.230 | 1.280 | 1.230 | 1.230 | 1.230 | 1,389,000 |
| 2024-02-14 | 1.260 | 1.270 | 1.230 | 1.230 | 1.230 | 2,280,800 |
| 2024-02-13 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 2,497,600 |
| 2024-02-12 | 1.260 | 1.350 | 1.250 | 1.270 | 1.270 | 9,229,200 |
| 2024-02-09 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 2,392,100 |
| 2024-02-08 | 1.250 | 1.330 | 1.240 | 1.280 | 1.280 | 15,350,600 |
| 2024-02-07 | 1.240 | 1.270 | 1.230 | 1.240 | 1.240 | 2,564,200 |
| 2024-02-06 | 1.240 | 1.330 | 1.220 | 1.250 | 1.250 | 9,161,700 |
| 2024-02-05 | 1.220 | 1.260 | 1.200 | 1.230 | 1.230 | 2,323,300 |
| 2024-02-02 | 1.270 | 1.280 | 1.220 | 1.230 | 1.230 | 4,649,300 |
| 2024-02-01 | 1.240 | 1.350 | 1.220 | 1.260 | 1.260 | 12,596,200 |
| 2024-01-31 | 1.270 | 1.280 | 1.200 | 1.210 | 1.210 | 4,473,400 |
| 2024-01-30 | 1.310 | 1.330 | 1.260 | 1.270 | 1.270 | 4,236,500 |
| 2024-01-29 | 1.350 | 1.380 | 1.290 | 1.330 | 1.330 | 11,502,900 |
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.