Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.690	0.710	0.690	0.710	0.710	44,900
2023-10-30	0.690	0.700	0.690	0.700	0.700	322,100
2023-10-27	0.700	0.730	0.650	0.690	0.690	393,200
2023-10-26	0.750	0.750	0.650	0.710	0.710	237,700
2023-10-25	0.750	0.770	0.750	0.770	0.770	52,400
2023-10-24	0.770	0.770	0.730	0.750	0.750	217,100
2023-10-20	0.820	0.820	0.770	0.780	0.780	68,000
2023-10-19	0.800	0.810	0.800	0.800	0.800	26,600
2023-10-18	0.810	0.820	0.800	0.810	0.810	32,200
2023-10-17	0.830	0.830	0.810	0.810	0.810	300
2023-10-16	0.810	0.810	0.800	0.800	0.800	5,400
2023-10-12	0.820	0.830	0.810	0.810	0.810	2,500
2023-10-11	0.810	0.840	0.810	0.820	0.820	25,200
2023-10-10	0.810	0.820	0.800	0.800	0.800	79,800
2023-10-09	0.810	0.840	0.790	0.810	0.810	348,100
2023-10-06	0.820	0.830	0.810	0.810	0.810	54,300
2023-10-05	0.810	0.830	0.800	0.820	0.820	253,500
2023-10-04	0.820	0.860	0.800	0.810	0.810	785,900
2023-10-03	0.840	0.870	0.800	0.820	0.820	500,600
2023-10-02	0.870	0.910	0.850	0.880	0.880	206,200
2023-09-29	0.910	0.930	0.890	0.890	0.890	51,500
2023-09-28	0.880	0.910	0.870	0.900	0.900	65,300
2023-09-27	0.880	0.890	0.870	0.870	0.870	163,900
2023-09-26	0.870	0.900	0.850	0.870	0.870	230,900
2023-09-25	0.930	0.930	0.900	0.900	0.900	119,700
2023-09-22	0.930	0.930	0.890	0.900	0.900	17,900
2023-09-21	0.920	0.920	0.900	0.900	0.900	300
2023-09-20	0.900	0.920	0.900	0.910	0.910	1,700
2023-09-19	0.910	0.940	0.910	0.920	0.920	37,200
2023-09-18	0.960	0.970	0.900	0.900	0.900	14,900
2023-09-15	0.960	0.960	0.960	0.960	0.960	9,900
2023-09-14	0.980	0.980	0.950	0.960	0.960	7,700
2023-09-13	0.980	0.980	0.950	0.960	0.960	152,500
2023-09-12	0.960	0.980	0.950	0.980	0.980	184,000
2023-09-11	1.000	1.000	0.960	0.960	0.960	265,500
2023-09-08	0.960	1.080	0.960	0.980	0.980	1,700,000
2023-09-07	0.900	1.020	0.890	0.960	0.960	918,500
2023-09-06	0.930	1.010	0.870	0.910	0.910	466,800
2023-09-05	0.900	0.920	0.900	0.910	0.910	72,500
2023-09-04	0.930	0.930	0.890	0.910	0.910	217,100
2023-09-01	0.960	0.960	0.940	0.940	0.940	53,800
2023-08-31	0.960	0.980	0.940	0.950	0.950	281,100
2023-08-30	0.980	0.990	0.950	0.970	0.970	191,400
2023-08-29	1.000	1.000	0.920	0.970	0.970	241,400
2023-08-28	1.010	1.010	0.950	0.970	0.970	125,800
2023-08-25	0.850	1.090	0.850	0.970	0.970	3,320,600
2023-08-24	0.860	0.880	0.860	0.860	0.860	29,300
2023-08-23	0.830	0.850	0.830	0.850	0.850	56,300
2023-08-22	0.840	0.850	0.820	0.840	0.840	321,600
2023-08-21	0.850	0.860	0.840	0.840	0.840	14,300
2023-08-18	0.860	0.860	0.850	0.860	0.860	1,000
2023-08-17	0.850	0.860	0.850	0.860	0.860	38,500
2023-08-16	0.850	0.860	0.850	0.850	0.850	26,700
2023-08-15	0.840	0.860	0.830	0.860	0.860	57,700
2023-08-11	0.880	0.910	0.810	0.840	0.840	295,000
2023-08-10	0.910	0.910	0.880	0.880	0.880	3,300
2023-08-09	0.890	0.920	0.890	0.910	0.910	29,000
2023-08-08	0.900	0.980	0.900	0.900	0.900	233,800
2023-08-07	0.900	0.910	0.880	0.910	0.910	30,100
2023-08-04	0.910	0.910	0.880	0.900	0.900	78,500

← NewerPage 13 of 21 · 1,213 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.