Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.250	1.250	1.230	1.250	1.250	67,600
2022-08-09	1.200	1.240	1.200	1.220	1.220	173,700
2022-08-08	1.240	1.240	1.120	1.200	1.200	407,800
2022-08-05	1.250	1.250	1.230	1.240	1.240	46,700
2022-08-04	1.240	1.260	1.240	1.240	1.240	219,300
2022-08-03	1.260	1.260	1.230	1.260	1.260	157,400
2022-08-02	1.240	1.270	1.240	1.250	1.250	81,300
2022-08-01	1.230	1.260	1.230	1.250	1.250	91,800
2022-07-27	1.240	1.260	1.230	1.230	1.230	33,900
2022-07-26	1.250	1.250	1.240	1.250	1.250	18,400
2022-07-25	1.220	1.250	1.220	1.250	1.250	79,900
2022-07-22	1.260	1.270	1.230	1.230	1.230	100,500
2022-07-21	1.290	1.290	1.230	1.260	1.260	249,300
2022-07-20	1.150	1.340	1.150	1.250	1.250	955,300
2022-07-19	1.160	1.170	1.150	1.150	1.150	206,900
2022-07-18	1.170	1.170	1.150	1.170	1.170	158,700
2022-07-15	1.180	1.210	1.150	1.170	1.170	524,900
2022-07-14	1.200	1.200	1.190	1.190	1.190	112,200
2022-07-12	1.200	1.200	1.190	1.200	1.200	53,300
2022-07-11	1.190	1.230	1.190	1.200	1.200	95,700
2022-07-08	1.260	1.270	1.200	1.200	1.200	131,000
2022-07-07	1.220	1.260	1.220	1.260	1.260	157,400
2022-07-06	1.210	1.230	1.200	1.220	1.220	509,800
2022-07-05	1.260	1.270	1.210	1.210	1.210	740,400
2022-07-04	1.290	1.340	1.250	1.260	1.260	834,100
2022-07-01	1.320	1.320	1.280	1.300	1.300	413,300
2022-06-30	1.310	1.330	1.300	1.320	1.320	374,600
2022-06-29	1.300	1.320	1.300	1.310	1.310	124,100
2022-06-28	1.320	1.330	1.300	1.310	1.310	351,500
2022-06-27	1.330	1.330	1.300	1.310	1.310	241,800
2022-06-24	1.300	1.330	1.300	1.310	1.310	136,500
2022-06-23	1.320	1.340	1.300	1.300	1.300	279,400
2022-06-22	1.330	1.330	1.310	1.310	1.310	245,200
2022-06-21	1.320	1.330	1.310	1.320	1.320	134,300
2022-06-20	1.360	1.360	1.300	1.330	1.330	203,700
2022-06-17	1.330	1.350	1.310	1.330	1.330	529,700
2022-06-16	1.340	1.370	1.330	1.330	1.330	706,000
2022-06-15	1.380	1.380	1.330	1.340	1.340	778,700
2022-06-14	1.330	1.370	1.330	1.350	1.350	736,100
2022-06-13	1.430	1.480	1.350	1.350	1.350	4,311,100
2022-06-10	1.530	1.590	1.490	1.490	1.490	6,852,400
2022-06-09	1.550	1.560	1.500	1.510	1.510	4,184,000
2022-06-08	1.430	1.550	1.430	1.540	1.540	11,637,900
2022-06-07	1.320	1.590	1.310	1.420	1.420	8,898,700
2022-06-06	1.320	1.330	1.310	1.310	1.310	305,300
2022-06-02	1.310	1.340	1.300	1.320	1.320	554,500
2022-06-01	1.340	1.340	1.300	1.320	1.320	279,700
2022-05-31	1.320	1.340	1.300	1.330	1.330	145,700
2022-05-30	1.330	1.330	1.300	1.300	1.300	402,900
2022-05-27	1.330	1.330	1.300	1.320	1.320	85,300
2022-05-26	1.330	1.330	1.300	1.320	1.320	89,300
2022-05-25	1.310	1.320	1.300	1.320	1.320	117,200
2022-05-24	1.320	1.340	1.300	1.300	1.300	617,700
2022-05-23	1.310	1.340	1.300	1.310	1.310	395,900
2022-05-20	1.300	1.310	1.290	1.300	1.300	201,400
2022-05-19	1.300	1.310	1.280	1.300	1.300	369,100
2022-05-18	1.340	1.340	1.300	1.310	1.310	233,700
2022-05-17	1.260	1.340	1.260	1.330	1.330	411,800
2022-05-13	1.220	1.300	1.220	1.300	1.300	502,200
2022-05-12	1.310	1.320	1.230	1.230	1.230	1,506,900

← NewerPage 18 of 21 · 1,218 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.