Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.690	1.730	1.650	1.670	1.670	20,632,700
2022-02-03	1.470	1.760	1.470	1.710	1.710	85,481,000
2022-02-02	1.460	1.480	1.440	1.460	1.460	1,047,800
2022-02-01	1.470	1.490	1.460	1.480	1.480	679,200
2022-01-31	1.470	1.470	1.450	1.450	1.450	257,000
2022-01-28	1.400	1.470	1.400	1.440	1.440	222,800
2022-01-27	1.470	1.480	1.360	1.400	1.400	2,050,100
2022-01-26	1.460	1.480	1.460	1.470	1.470	416,000
2022-01-25	1.480	1.480	1.450	1.470	1.470	1,116,000
2022-01-24	1.550	1.550	1.490	1.500	1.500	3,123,200
2022-01-21	1.550	1.580	1.550	1.550	1.550	696,400
2022-01-20	1.590	1.600	1.560	1.560	1.560	1,271,100
2022-01-19	1.620	1.620	1.590	1.590	1.590	720,800
2022-01-18	1.630	1.650	1.600	1.620	1.620	1,015,400
2022-01-17	1.630	1.640	1.610	1.630	1.630	851,900
2022-01-14	1.620	1.630	1.610	1.610	1.610	582,800
2022-01-13	1.640	1.660	1.610	1.610	1.610	2,218,900
2022-01-12	1.570	1.650	1.560	1.630	1.630	2,888,300
2022-01-11	1.570	1.580	1.550	1.560	1.560	947,700
2022-01-10	1.560	1.570	1.550	1.550	1.550	945,200
2022-01-07	1.570	1.570	1.550	1.560	1.560	721,000
2022-01-06	1.580	1.580	1.550	1.570	1.570	1,740,100
2022-01-05	1.590	1.590	1.560	1.580	1.580	1,746,400
2022-01-04	1.530	1.590	1.530	1.590	1.590	1,203,300
2021-12-30	1.550	1.570	1.520	1.520	1.520	1,433,100
2021-12-29	1.590	1.590	1.550	1.550	1.550	610,500
2021-12-28	1.550	1.590	1.550	1.580	1.580	1,186,100
2021-12-27	1.550	1.580	1.500	1.550	1.550	6,329,100
2021-12-24	1.680	1.700	1.550	1.570	1.570	5,540,700
2021-12-23	1.690	1.700	1.680	1.680	1.680	509,900
2021-12-22	1.690	1.710	1.690	1.690	1.690	330,100
2021-12-21	1.690	1.700	1.670	1.680	1.680	615,000
2021-12-20	1.710	1.720	1.680	1.680	1.680	1,838,800
2021-12-17	1.730	1.730	1.700	1.700	1.700	1,462,700
2021-12-16	1.710	1.740	1.710	1.720	1.720	1,441,200
2021-12-15	1.700	1.740	1.690	1.710	1.710	2,871,800
2021-12-14	1.730	1.730	1.690	1.710	1.710	1,275,800
2021-12-13	1.740	1.760	1.730	1.730	1.730	878,600
2021-12-09	1.790	1.790	1.730	1.740	1.740	2,453,300
2021-12-08	1.740	1.780	1.730	1.770	1.770	2,749,900
2021-12-07	1.720	1.750	1.710	1.720	1.720	907,600
2021-12-03	1.720	1.750	1.700	1.720	1.720	579,600
2021-12-02	1.700	1.760	1.700	1.720	1.720	1,600,000
2021-12-01	1.700	1.720	1.680	1.720	1.720	1,118,100
2021-11-30	1.690	1.720	1.680	1.710	1.710	2,024,800
2021-11-29	1.710	1.710	1.670	1.700	1.700	1,973,600
2021-11-26	1.750	1.750	1.710	1.720	1.720	1,513,400
2021-11-25	1.740	1.770	1.730	1.750	1.750	1,524,300
2021-11-24	1.740	1.760	1.730	1.730	1.730	855,000
2021-11-23	1.760	1.770	1.730	1.730	1.730	927,000
2021-11-22	1.750	1.780	1.750	1.750	1.750	889,000
2021-11-19	1.790	1.800	1.740	1.750	1.750	1,737,200
2021-11-18	1.690	1.780	1.690	1.760	1.760	5,102,900
2021-11-17	1.700	1.720	1.680	1.680	1.680	1,522,000
2021-11-16	1.720	1.730	1.690	1.690	1.690	1,531,100
2021-11-15	1.710	1.750	1.710	1.720	1.720	1,961,000
2021-11-12	1.730	1.760	1.730	1.740	1.740	1,234,300
2021-11-11	1.750	1.770	1.720	1.730	1.730	1,878,200
2021-11-10	1.720	1.770	1.720	1.740	1.740	1,801,000
2021-11-09	1.680	1.740	1.680	1.720	1.720	1,756,000

← NewerPage 20 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.