Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.890	0.910	0.890	0.910	0.910	87,600
2023-08-02	0.910	0.910	0.890	0.900	0.900	119,700
2023-07-31	0.890	0.910	0.890	0.910	0.910	101,200
2023-07-27	0.860	0.930	0.860	0.900	0.900	194,100
2023-07-26	0.930	1.000	0.820	0.870	0.870	531,000
2023-07-25	0.930	0.930	0.900	0.930	0.930	145,100
2023-07-24	1.010	1.010	0.910	0.930	0.930	330,700
2023-07-21	1.040	1.090	0.970	1.010	1.010	609,200
2023-07-20	1.020	1.090	1.000	1.020	1.020	971,700
2023-07-19	0.880	1.140	0.880	1.010	1.010	3,043,200
2023-07-18	0.900	0.910	0.870	0.890	0.890	20,000
2023-07-17	0.870	0.890	0.870	0.890	0.890	6,600
2023-07-14	0.890	0.890	0.870	0.890	0.890	49,600
2023-07-13	0.830	0.890	0.830	0.890	0.890	10,000
2023-07-12	0.900	0.900	0.840	0.840	0.840	11,600
2023-07-11	0.880	0.950	0.880	0.890	0.890	58,900
2023-07-10	0.860	0.880	0.840	0.880	0.880	13,400
2023-07-07	0.880	0.880	0.870	0.870	0.870	2,600
2023-07-06	0.870	0.880	0.870	0.880	0.880	17,200
2023-07-05	0.870	0.880	0.860	0.880	0.880	18,000
2023-07-04	0.870	0.880	0.870	0.870	0.870	24,100
2023-07-03	0.840	0.860	0.830	0.860	0.860	93,500
2023-06-30	0.860	0.860	0.820	0.850	0.850	339,700
2023-06-29	0.820	0.850	0.820	0.850	0.850	96,000
2023-06-28	0.800	0.820	0.790	0.820	0.820	168,600
2023-06-27	0.840	0.840	0.770	0.810	0.810	1,013,800
2023-06-26	0.840	0.840	0.810	0.840	0.840	363,300
2023-06-23	0.890	0.890	0.780	0.850	0.850	1,300,200
2023-06-22	0.940	0.940	0.890	0.890	0.890	869,300
2023-06-21	0.990	0.990	0.950	0.950	0.950	287,000
2023-06-20	0.980	1.000	0.980	0.990	0.990	41,400
2023-06-19	1.010	1.010	0.970	0.980	0.980	498,500
2023-06-16	1.010	1.010	1.000	1.010	1.010	98,700
2023-06-15	1.010	1.020	1.010	1.020	1.020	200,500
2023-06-14	1.000	1.020	1.000	1.010	1.010	378,300
2023-06-13	1.000	1.020	0.990	1.000	1.000	513,300
2023-06-12	1.000	1.020	1.000	1.000	1.000	166,100
2023-06-09	1.000	1.010	1.000	1.000	1.000	98,900
2023-06-08	0.990	1.000	0.990	1.000	1.000	123,700
2023-06-07	1.010	1.010	0.990	1.000	1.000	179,100
2023-06-06	0.990	1.010	0.990	1.000	1.000	168,800
2023-06-02	1.000	1.010	0.990	0.990	0.990	95,200
2023-06-01	1.000	1.010	1.000	1.010	1.010	218,600
2023-05-31	1.020	1.020	1.000	1.010	1.010	52,800
2023-05-30	1.000	1.150	0.980	1.000	1.000	1,096,200
2023-05-29	1.030	1.030	1.000	1.020	1.020	24,200
2023-05-26	1.010	1.030	1.000	1.020	1.020	10,000
2023-05-25	1.030	1.030	1.020	1.020	1.020	2,000
2023-05-24	1.000	1.020	1.000	1.020	1.020	69,800
2023-05-23	0.990	1.030	0.990	1.030	1.030	81,900
2023-05-22	1.010	1.040	1.010	1.010	1.010	153,900
2023-05-19	1.000	1.010	1.000	1.010	1.010	89,100
2023-05-18	1.000	1.010	0.990	1.000	1.000	91,400
2023-05-17	1.010	1.030	0.990	1.000	1.000	26,600
2023-05-16	1.010	1.020	1.010	1.020	1.020	81,800
2023-05-15	1.020	1.020	1.000	1.020	1.020	110,300
2023-05-12	1.020	1.040	1.020	1.020	1.020	34,700
2023-05-11	1.070	1.070	1.010	1.010	1.010	32,800
2023-05-10	1.110	1.110	1.060	1.060	1.060	225,100
2023-05-09	1.070	1.120	1.070	1.080	1.080	62,800

← NewerPage 14 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.