Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.100	1.100	1.070	1.090	1.090	34,500
2023-05-03	1.060	1.060	1.050	1.050	1.050	14,600
2023-05-02	1.080	1.080	1.060	1.060	1.060	120,400
2023-04-28	1.070	1.100	1.070	1.080	1.080	11,400
2023-04-27	1.090	1.090	1.060	1.060	1.060	163,800
2023-04-26	1.090	1.100	1.080	1.100	1.100	33,000
2023-04-25	1.110	1.110	1.090	1.100	1.100	110,700
2023-04-24	1.110	1.130	1.100	1.110	1.110	39,300
2023-04-21	1.130	1.130	1.100	1.120	1.120	44,800
2023-04-20	1.140	1.140	1.130	1.130	1.130	9,000
2023-04-19	1.120	1.140	1.090	1.130	1.130	100,700
2023-04-18	1.130	1.170	1.130	1.130	1.130	237,100
2023-04-17	1.130	1.150	1.130	1.140	1.140	18,800
2023-04-12	1.100	1.140	1.100	1.130	1.130	56,600
2023-04-11	1.150	1.150	1.100	1.130	1.130	85,200
2023-04-10	1.140	1.140	1.110	1.130	1.130	22,500
2023-04-07	1.110	1.130	1.110	1.130	1.130	17,900
2023-04-05	1.120	1.140	1.120	1.120	1.120	271,600
2023-04-04	1.140	1.170	1.130	1.130	1.130	90,800
2023-04-03	1.180	1.180	1.150	1.160	1.160	26,900
2023-03-31	1.130	1.180	1.130	1.180	1.180	936,700
2023-03-30	1.170	1.170	1.140	1.170	1.170	144,000
2023-03-29	1.170	1.170	1.150	1.160	1.160	239,900
2023-03-28	1.130	1.180	1.130	1.170	1.170	110,800
2023-03-27	1.170	1.180	1.120	1.120	1.120	395,000
2023-03-24	1.170	1.180	1.150	1.170	1.170	534,700
2023-03-23	1.130	1.170	1.130	1.170	1.170	803,000
2023-03-22	1.100	1.130	1.100	1.130	1.130	253,400
2023-03-21	0.980	1.100	0.980	1.100	1.100	1,753,000
2023-03-20	1.050	1.050	1.000	1.000	1.000	242,200
2023-03-17	1.050	1.070	1.020	1.040	1.040	70,500
2023-03-16	1.070	1.070	1.010	1.070	1.070	48,400
2023-03-15	1.000	1.070	1.000	1.070	1.070	84,100
2023-03-14	1.070	1.090	1.000	1.000	1.000	252,700
2023-03-13	1.100	1.110	1.080	1.080	1.080	167,200
2023-03-10	1.110	1.130	1.090	1.110	1.110	173,000
2023-03-09	1.110	1.120	1.110	1.110	1.110	162,900
2023-03-08	1.110	1.110	1.110	1.110	1.110	34,200
2023-03-07	1.110	1.120	1.100	1.110	1.110	117,400
2023-03-03	1.150	1.150	1.080	1.110	1.110	439,100
2023-03-02	1.110	1.160	1.110	1.130	1.130	389,000
2023-03-01	1.110	1.130	1.110	1.130	1.130	78,200
2023-02-28	1.140	1.150	1.110	1.120	1.120	315,800
2023-02-27	1.150	1.160	1.090	1.130	1.130	341,300
2023-02-24	1.150	1.150	1.120	1.120	1.120	66,100
2023-02-23	1.140	1.140	1.130	1.140	1.140	6,800
2023-02-22	1.110	1.180	1.110	1.130	1.130	331,800
2023-02-21	1.110	1.120	1.090	1.110	1.110	319,000
2023-02-20	1.120	1.140	1.110	1.110	1.110	104,600
2023-02-17	1.110	1.120	1.110	1.120	1.120	144,800
2023-02-16	1.100	1.130	1.090	1.130	1.130	237,200
2023-02-15	1.110	1.120	1.110	1.110	1.110	388,700
2023-02-14	1.170	1.170	1.110	1.110	1.110	492,900
2023-02-13	1.160	1.170	1.150	1.160	1.160	165,700
2023-02-10	1.180	1.180	1.150	1.160	1.160	137,100
2023-02-09	1.170	1.190	1.160	1.160	1.160	500,300
2023-02-08	1.190	1.210	1.160	1.170	1.170	626,400
2023-02-07	1.200	1.200	1.180	1.190	1.190	496,700
2023-02-06	1.190	1.200	1.180	1.180	1.180	247,400
2023-02-03	1.190	1.200	1.180	1.180	1.180	225,200

← NewerPage 15 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.