Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.280	1.290	1.250	1.270	1.270	709,400
2022-11-04	1.260	1.280	1.250	1.280	1.280	498,600
2022-11-03	1.280	1.310	1.250	1.270	1.270	1,449,600
2022-11-02	1.290	1.290	1.280	1.290	1.290	392,800
2022-11-01	1.300	1.300	1.280	1.280	1.280	274,800
2022-10-31	1.300	1.310	1.280	1.280	1.280	399,200
2022-10-28	1.280	1.340	1.270	1.290	1.290	3,325,900
2022-10-27	1.300	1.300	1.260	1.280	1.280	920,100
2022-10-26	1.380	1.380	1.270	1.290	1.290	4,595,600
2022-10-25	1.480	1.480	1.370	1.370	1.370	3,380,700
2022-10-21	1.510	1.510	1.460	1.460	1.460	1,864,200
2022-10-20	1.490	1.520	1.470	1.510	1.510	1,668,700
2022-10-19	1.530	1.550	1.480	1.480	1.480	3,758,600
2022-10-18	1.540	1.580	1.510	1.520	1.520	13,128,100
2022-10-17	1.460	1.540	1.450	1.530	1.530	10,686,100
2022-10-12	1.490	1.490	1.430	1.450	1.450	1,896,600
2022-10-11	1.480	1.560	1.440	1.460	1.460	13,220,700
2022-10-10	1.490	1.540	1.440	1.480	1.480	9,022,100
2022-10-07	1.510	1.510	1.430	1.450	1.450	5,672,300
2022-10-06	1.530	1.590	1.510	1.510	1.510	18,776,600
2022-10-05	1.540	1.630	1.520	1.530	1.530	48,826,200
2022-10-04	1.640	1.640	1.490	1.530	1.530	26,464,500
2022-10-03	1.330	1.660	1.330	1.570	1.570	71,881,200
2022-09-30	1.300	1.430	1.280	1.320	1.320	17,409,300
2022-09-29	1.340	1.440	1.300	1.300	1.300	9,056,700
2022-09-28	1.290	1.320	1.270	1.300	1.300	1,772,700
2022-09-27	1.270	1.470	1.260	1.310	1.310	21,262,300
2022-09-26	1.280	1.280	1.250	1.270	1.270	478,300
2022-09-23	1.270	1.350	1.260	1.280	1.280	2,311,700
2022-09-22	1.280	1.280	1.250	1.260	1.260	330,000
2022-09-21	1.270	1.270	1.250	1.260	1.260	517,300
2022-09-20	1.330	1.330	1.260	1.260	1.260	1,790,400
2022-09-19	1.200	1.410	1.200	1.300	1.300	11,017,300
2022-09-16	1.200	1.210	1.200	1.210	1.210	176,100
2022-09-15	1.220	1.230	1.210	1.210	1.210	120,800
2022-09-14	1.210	1.230	1.190	1.230	1.230	529,500
2022-09-13	1.230	1.230	1.210	1.220	1.220	94,600
2022-09-12	1.220	1.230	1.210	1.220	1.220	345,000
2022-09-09	1.240	1.240	1.200	1.220	1.220	58,000
2022-09-08	1.210	1.220	1.210	1.220	1.220	69,700
2022-09-07	1.240	1.240	1.200	1.220	1.220	176,100
2022-09-06	1.230	1.230	1.210	1.210	1.210	125,600
2022-09-05	1.250	1.250	1.210	1.210	1.210	231,500
2022-09-02	1.210	1.230	1.200	1.230	1.230	114,300
2022-09-01	1.240	1.240	1.200	1.200	1.200	49,000
2022-08-31	1.210	1.230	1.210	1.220	1.220	101,200
2022-08-30	1.220	1.230	1.200	1.220	1.220	143,300
2022-08-29	1.220	1.230	1.210	1.220	1.220	110,700
2022-08-26	1.220	1.240	1.210	1.220	1.220	324,800
2022-08-25	1.220	1.230	1.210	1.220	1.220	97,400
2022-08-24	1.230	1.230	1.200	1.210	1.210	29,900
2022-08-23	1.210	1.220	1.190	1.210	1.210	76,300
2022-08-22	1.190	1.220	1.190	1.210	1.210	57,800
2022-08-19	1.200	1.220	1.200	1.220	1.220	141,900
2022-08-18	1.220	1.240	1.200	1.210	1.210	236,700
2022-08-17	1.200	1.250	1.200	1.240	1.240	149,900
2022-08-16	1.190	1.220	1.190	1.210	1.210	49,400
2022-08-15	1.230	1.240	1.190	1.220	1.220	409,800
2022-08-11	1.250	1.260	1.230	1.250	1.250	66,300
2022-08-10	1.250	1.250	1.230	1.250	1.250	67,600

← NewerPage 17 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.