Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.320	1.370	1.300	1.330	1.330	924,600
2022-05-09	1.360	1.370	1.330	1.350	1.350	730,100
2022-05-06	1.380	1.380	1.330	1.360	1.360	1,283,300
2022-05-05	1.430	1.430	1.380	1.380	1.380	649,300
2022-05-03	1.450	1.450	1.400	1.410	1.410	964,900
2022-04-29	1.470	1.480	1.450	1.450	1.450	434,000
2022-04-28	1.450	1.470	1.440	1.450	1.450	237,400
2022-04-27	1.470	1.470	1.440	1.450	1.450	1,930,300
2022-04-26	1.460	1.500	1.460	1.470	1.470	1,514,000
2022-04-25	1.490	1.530	1.470	1.500	1.500	1,124,200
2022-04-22	1.520	1.520	1.480	1.490	1.490	1,624,600
2022-04-21	1.520	1.540	1.510	1.510	1.510	609,300
2022-04-20	1.550	1.550	1.520	1.520	1.520	771,100
2022-04-19	1.530	1.550	1.520	1.540	1.540	841,200
2022-04-18	1.550	1.560	1.510	1.530	1.530	616,000
2022-04-12	1.500	1.520	1.470	1.510	1.510	989,300
2022-04-11	1.570	1.570	1.460	1.490	1.490	2,165,700
2022-04-08	1.560	1.570	1.540	1.550	1.550	1,537,400
2022-04-07	1.580	1.580	1.550	1.560	1.560	1,712,100
2022-04-05	1.630	1.650	1.580	1.590	1.590	3,479,600
2022-04-04	1.640	1.670	1.630	1.630	1.630	1,303,200
2022-04-01	1.640	1.650	1.600	1.640	1.640	1,913,700
2022-03-31	1.660	1.680	1.620	1.640	1.640	2,885,000
2022-03-30	1.670	1.700	1.650	1.650	1.650	3,914,400
2022-03-29	1.670	1.740	1.650	1.660	1.660	12,618,000
2022-03-28	1.620	1.700	1.620	1.660	1.660	5,161,200
2022-03-25	1.620	1.670	1.600	1.620	1.620	2,548,100
2022-03-24	1.720	1.750	1.620	1.620	1.620	9,237,600
2022-03-23	1.710	1.710	1.670	1.710	1.710	4,999,500
2022-03-22	1.570	1.730	1.570	1.700	1.700	18,337,300
2022-03-21	1.610	1.620	1.570	1.570	1.570	1,020,100
2022-03-18	1.620	1.620	1.590	1.600	1.600	997,800
2022-03-17	1.600	1.630	1.580	1.600	1.600	822,300
2022-03-16	1.590	1.630	1.560	1.600	1.600	1,961,900
2022-03-15	1.650	1.680	1.560	1.560	1.560	3,611,900
2022-03-14	1.600	1.680	1.580	1.640	1.640	4,352,500
2022-03-11	1.560	1.610	1.550	1.600	1.600	2,188,000
2022-03-10	1.560	1.600	1.550	1.560	1.560	5,638,400
2022-03-09	1.530	1.570	1.480	1.550	1.550	3,101,300
2022-03-08	1.560	1.580	1.430	1.500	1.500	13,697,400
2022-03-07	1.750	1.810	1.580	1.580	1.580	17,695,600
2022-03-04	1.810	1.840	1.750	1.790	1.790	23,203,200
2022-03-03	1.760	1.950	1.740	1.850	1.850	158,844,900
2022-03-02	1.710	1.760	1.680	1.730	1.730	13,380,800
2022-03-01	1.690	1.720	1.670	1.720	1.720	4,154,700
2022-02-28	1.680	1.720	1.640	1.690	1.690	5,711,800
2022-02-25	1.670	1.680	1.620	1.670	1.670	4,803,300
2022-02-24	1.690	1.730	1.580	1.670	1.670	13,039,700
2022-02-23	1.680	1.690	1.650	1.690	1.690	2,305,600
2022-02-22	1.630	1.690	1.620	1.690	1.690	2,531,500
2022-02-21	1.620	1.670	1.610	1.660	1.660	3,224,500
2022-02-18	1.700	1.710	1.580	1.650	1.650	8,259,900
2022-02-17	1.720	1.740	1.680	1.700	1.700	5,435,500
2022-02-15	1.710	1.760	1.690	1.700	1.700	11,776,400
2022-02-14	1.710	1.740	1.670	1.710	1.710	8,025,500
2022-02-11	1.780	1.780	1.680	1.730	1.730	11,123,900
2022-02-10	1.840	1.860	1.770	1.780	1.780	22,104,800
2022-02-09	1.850	1.860	1.770	1.820	1.820	25,782,000
2022-02-08	1.790	1.870	1.760	1.870	1.870	66,467,300
2022-02-07	1.680	1.850	1.670	1.790	1.790	104,661,400

← NewerPage 19 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.