Green Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.750	0.750	0.750	0.750	0.750	0
2025-04-21	0.740	0.750	0.740	0.750	0.750	2,600
2025-04-18	0.740	0.740	0.740	0.740	0.740	600
2025-04-17	0.720	0.750	0.710	0.750	0.750	11,200
2025-04-16	0.720	0.720	0.720	0.720	0.720	400
2025-04-11	0.710	0.750	0.700	0.750	0.750	128,400
2025-04-10	0.710	0.720	0.710	0.710	0.710	15,100
2025-04-09	0.680	0.740	0.680	0.730	0.730	33,600
2025-04-08	0.720	0.720	0.700	0.710	0.710	78,300
2025-04-04	0.750	0.780	0.740	0.740	0.740	130,700
2025-04-03	0.760	0.800	0.750	0.750	0.750	93,705
2025-04-02	0.760	0.790	0.760	0.780	0.780	16,100
2025-04-01	0.760	0.760	0.750	0.750	0.750	41,000
2025-03-31	0.760	0.790	0.750	0.750	0.750	73,000
2025-03-28	0.770	0.770	0.770	0.770	0.770	4,700
2025-03-27	0.760	0.810	0.750	0.760	0.760	84,100
2025-03-26	0.780	0.780	0.780	0.780	0.780	4,300
2025-03-25	0.770	0.770	0.770	0.770	0.770	800
2025-03-24	0.750	0.760	0.750	0.750	0.750	82,700
2025-03-21	0.750	0.750	0.750	0.750	0.750	10,500
2025-03-20	0.760	0.780	0.760	0.760	0.760	108,900
2025-03-19	0.780	0.800	0.780	0.780	0.780	81,100
2025-03-18	0.770	0.770	0.770	0.770	0.770	0
2025-03-17	0.750	0.770	0.750	0.770	0.770	38,500
2025-03-14	0.740	0.760	0.740	0.750	0.750	51,200
2025-03-13	0.770	0.780	0.750	0.750	0.750	228,500
2025-03-12	0.800	0.800	0.750	0.770	0.770	461,400
2025-03-11	0.790	0.800	0.780	0.800	0.800	138,000
2025-03-10	0.810	0.810	0.800	0.800	0.800	48,000
2025-03-07	0.770	0.840	0.770	0.810	0.810	235,400
2025-03-06	0.810	0.840	0.760	0.770	0.770	451,000
2025-03-05	0.850	0.860	0.820	0.830	0.830	330,300
2025-03-04	0.870	0.890	0.860	0.870	0.870	128,300
2025-03-03	0.890	0.890	0.870	0.870	0.870	114,800
2025-02-28	0.900	0.900	0.890	0.890	0.890	102,300
2025-02-27	0.910	0.920	0.890	0.900	0.900	185,900
2025-02-26	0.910	0.920	0.910	0.910	0.910	4,500
2025-02-25	0.910	0.910	0.910	0.910	0.910	35,200
2025-02-24	0.920	0.930	0.910	0.920	0.920	120,500
2025-02-21	0.940	0.960	0.920	0.920	0.920	746,200
2025-02-20	0.890	0.890	0.880	0.880	0.880	57,900
2025-02-19	0.890	0.890	0.870	0.890	0.890	21,300
2025-02-18	0.900	0.900	0.850	0.890	0.890	111,600
2025-02-17	0.900	0.900	0.890	0.890	0.890	31,600
2025-02-14	0.870	0.900	0.870	0.900	0.900	100,100
2025-02-13	0.890	0.900	0.880	0.880	0.880	40,600
2025-02-11	0.870	0.900	0.870	0.890	0.890	106,500
2025-02-10	0.920	0.940	0.910	0.940	0.940	128,100
2025-02-07	0.920	0.940	0.910	0.940	0.940	63,300
2025-02-06	0.980	0.980	0.910	0.930	0.930	83,400
2025-02-05	0.990	0.990	0.970	0.980	0.980	42,200
2025-02-04	0.960	0.990	0.950	0.980	0.980	253,100
2025-02-03	0.990	0.990	0.980	0.990	0.990	30,900
2025-01-31	0.990	1.030	0.990	0.990	0.990	746,500
2025-01-30	1.010	1.010	1.000	1.000	1.000	131,000
2025-01-29	1.010	1.030	1.000	1.020	1.020	23,900
2025-01-28	1.010	1.010	1.010	1.010	1.010	100
2025-01-27	1.040	1.040	1.020	1.030	1.030	30,300
2025-01-24	1.000	1.020	1.000	1.010	1.010	146,200
2025-01-23	1.010	1.010	1.000	1.000	1.000	83,200

← NewerPage 7 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.