Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.220	1.220	1.190	1.190	1.190	278,300
2023-02-01	1.190	1.220	1.180	1.200	1.200	1,895,300
2023-01-31	1.200	1.200	1.170	1.170	1.170	124,400
2023-01-30	1.170	1.200	1.160	1.190	1.190	421,100
2023-01-27	1.160	1.180	1.150	1.150	1.150	71,100
2023-01-26	1.180	1.190	1.160	1.160	1.160	129,200
2023-01-25	1.190	1.190	1.180	1.180	1.180	405,600
2023-01-24	1.180	1.190	1.170	1.180	1.180	121,700
2023-01-23	1.190	1.200	1.170	1.170	1.170	401,500
2023-01-20	1.180	1.200	1.150	1.180	1.180	853,500
2023-01-19	1.180	1.190	1.170	1.180	1.180	402,400
2023-01-18	1.170	1.250	1.170	1.170	1.170	3,631,600
2023-01-17	1.170	1.200	1.160	1.180	1.180	390,200
2023-01-16	1.210	1.210	1.180	1.180	1.180	225,500
2023-01-13	1.200	1.200	1.180	1.180	1.180	415,800
2023-01-12	1.190	1.270	1.190	1.190	1.190	2,122,500
2023-01-11	1.190	1.200	1.180	1.180	1.180	108,500
2023-01-10	1.190	1.190	1.170	1.190	1.190	202,100
2023-01-09	1.180	1.210	1.180	1.180	1.180	284,700
2023-01-06	1.160	1.190	1.160	1.180	1.180	528,000
2023-01-05	1.150	1.170	1.150	1.160	1.160	85,100
2023-01-04	1.180	1.190	1.150	1.150	1.150	99,000
2023-01-03	1.180	1.200	1.150	1.150	1.150	110,200
2022-12-30	1.140	1.220	1.140	1.170	1.170	1,196,800
2022-12-29	1.140	1.140	1.130	1.140	1.140	8,500
2022-12-28	1.120	1.130	1.120	1.130	1.130	39,500
2022-12-27	1.110	1.140	1.110	1.120	1.120	87,300
2022-12-26	1.110	1.120	1.110	1.110	1.110	128,700
2022-12-23	1.130	1.130	1.110	1.110	1.110	37,000
2022-12-22	1.110	1.140	1.100	1.110	1.110	377,000
2022-12-21	1.120	1.130	1.110	1.110	1.110	36,900
2022-12-20	1.120	1.120	1.100	1.120	1.120	302,600
2022-12-19	1.130	1.140	1.120	1.120	1.120	93,100
2022-12-16	1.120	1.130	1.110	1.130	1.130	129,400
2022-12-15	1.130	1.130	1.100	1.120	1.120	485,400
2022-12-14	1.110	1.140	1.110	1.130	1.130	316,600
2022-12-13	1.140	1.160	1.120	1.130	1.130	76,900
2022-12-09	1.150	1.170	1.140	1.140	1.140	68,800
2022-12-08	1.140	1.160	1.140	1.140	1.140	298,800
2022-12-07	1.150	1.170	1.140	1.140	1.140	225,700
2022-12-06	1.170	1.190	1.150	1.150	1.150	292,400
2022-12-02	1.180	1.190	1.170	1.170	1.170	199,300
2022-12-01	1.170	1.190	1.170	1.190	1.190	486,400
2022-11-30	1.160	1.220	1.160	1.190	1.190	591,500
2022-11-29	1.190	1.200	1.160	1.160	1.160	192,900
2022-11-28	1.150	1.250	1.150	1.190	1.190	732,800
2022-11-25	1.130	1.150	1.130	1.150	1.150	172,400
2022-11-24	1.150	1.190	1.100	1.130	1.130	991,100
2022-11-23	1.160	1.170	1.120	1.160	1.160	724,100
2022-11-22	1.190	1.190	1.160	1.170	1.170	527,300
2022-11-21	1.200	1.200	1.190	1.200	1.200	306,900
2022-11-18	1.210	1.220	1.200	1.200	1.200	153,100
2022-11-17	1.220	1.250	1.210	1.210	1.210	181,200
2022-11-16	1.200	1.240	1.190	1.220	1.220	284,700
2022-11-15	1.220	1.230	1.180	1.210	1.210	209,100
2022-11-14	1.230	1.230	1.200	1.220	1.220	362,700
2022-11-11	1.230	1.240	1.200	1.230	1.230	1,668,700
2022-11-10	1.240	1.250	1.220	1.220	1.220	726,300
2022-11-09	1.250	1.260	1.230	1.240	1.240	692,600
2022-11-08	1.270	1.280	1.240	1.240	1.240	534,000

← NewerPage 16 of 21 · 1,217 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.