Green Resources Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.470	1.480	1.250	1.250	1.250	14,817,400
2024-01-25	1.470	1.540	1.400	1.450	1.450	39,155,500
2024-01-24	1.220	1.490	1.220	1.350	1.350	38,858,300
2024-01-23	1.360	1.600	1.190	1.200	1.200	45,193,100
2024-01-22	1.010	1.320	0.980	1.320	1.320	29,345,700
2024-01-19	0.980	1.010	0.960	1.010	1.010	839,300
2024-01-18	0.950	1.000	0.930	0.980	0.980	1,027,300
2024-01-17	0.950	1.000	0.920	0.950	0.950	817,900
2024-01-16	0.940	1.040	0.910	0.930	0.930	2,751,300
2024-01-15	0.870	0.950	0.870	0.940	0.940	1,667,000
2024-01-12	0.840	0.900	0.830	0.870	0.870	385,300
2024-01-11	0.860	0.860	0.820	0.830	0.830	517,800
2024-01-10	0.880	0.920	0.810	0.850	0.850	887,900
2024-01-09	0.830	0.910	0.800	0.870	0.870	1,654,900
2024-01-08	0.730	0.920	0.730	0.830	0.830	3,270,000
2024-01-05	0.740	0.760	0.710	0.730	0.730	807,600
2024-01-04	0.710	0.740	0.710	0.740	0.740	95,900
2024-01-03	0.720	0.730	0.700	0.720	0.720	182,800
2024-01-02	0.710	0.730	0.700	0.720	0.720	169,200
2023-12-28	0.700	0.720	0.700	0.700	0.700	60,600
2023-12-27	0.700	0.710	0.690	0.700	0.700	46,000
2023-12-26	0.690	0.700	0.690	0.690	0.690	139,100
2023-12-25	0.710	0.710	0.690	0.700	0.700	426,500
2023-12-22	0.720	0.730	0.710	0.730	0.730	7,000
2023-12-21	0.700	0.720	0.700	0.710	0.710	22,900
2023-12-20	0.730	0.730	0.680	0.700	0.700	287,800
2023-12-19	0.740	0.740	0.730	0.730	0.730	19,100
2023-12-18	0.710	0.750	0.710	0.750	0.750	98,200
2023-12-15	0.720	0.720	0.720	0.720	0.720	10,300
2023-12-14	0.710	0.750	0.710	0.720	0.720	99,100
2023-12-13	0.710	0.740	0.700	0.700	0.700	98,100
2023-12-12	0.730	0.740	0.720	0.720	0.720	429,900
2023-12-08	0.730	0.730	0.730	0.730	0.730	6,300
2023-12-07	0.750	0.750	0.720	0.730	0.730	27,300
2023-12-06	0.720	0.750	0.720	0.750	0.750	58,100
2023-12-04	0.740	0.800	0.710	0.710	0.710	806,700
2023-12-01	0.720	0.750	0.720	0.730	0.730	2,000
2023-11-30	0.740	0.750	0.720	0.750	0.750	7,800
2023-11-29	0.710	0.740	0.710	0.740	0.740	81,500
2023-11-28	0.720	0.720	0.710	0.710	0.710	12,900
2023-11-27	0.710	0.730	0.710	0.720	0.720	11,000
2023-11-24	0.730	0.730	0.710	0.720	0.720	17,100
2023-11-23	0.710	0.730	0.710	0.710	0.710	88,100
2023-11-22	0.710	0.760	0.700	0.700	0.700	695,600
2023-11-21	0.700	0.700	0.700	0.700	0.700	280,800
2023-11-20	0.700	0.710	0.690	0.700	0.700	328,100
2023-11-17	0.700	0.710	0.690	0.700	0.700	132,600
2023-11-16	0.690	0.710	0.690	0.690	0.690	170,200
2023-11-15	0.700	0.720	0.690	0.690	0.690	45,500
2023-11-14	0.700	0.710	0.700	0.700	0.700	36,200
2023-11-13	0.700	0.710	0.700	0.710	0.710	6,300
2023-11-10	0.710	0.710	0.690	0.690	0.690	14,000
2023-11-09	0.720	0.720	0.710	0.720	0.720	58,300
2023-11-08	0.710	0.750	0.700	0.720	0.720	143,500
2023-11-07	0.710	0.720	0.700	0.700	0.700	11,400
2023-11-06	0.710	0.730	0.710	0.730	0.730	56,800
2023-11-03	0.730	0.730	0.710	0.710	0.710	54,800
2023-11-02	0.710	0.720	0.710	0.710	0.710	12,100
2023-11-01	0.710	0.710	0.700	0.710	0.710	13,100
2023-10-31	0.690	0.710	0.690	0.710	0.710	44,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.