Green Resources Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 178,100 |
| 2025-01-21 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 81,300 |
| 2025-01-20 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 47,600 |
| 2025-01-17 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 98,100 |
| 2025-01-16 | 0.980 | 0.990 | 0.960 | 0.990 | 0.990 | 183,000 |
| 2025-01-15 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 78,200 |
| 2025-01-14 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 76,800 |
| 2025-01-13 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 190,500 |
| 2025-01-10 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 50,600 |
| 2025-01-09 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 204,200 |
| 2025-01-08 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 178,200 |
| 2025-01-07 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 35,200 |
| 2025-01-06 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 239,600 |
| 2025-01-03 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 91,600 |
| 2025-01-02 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 222,300 |
| 2024-12-30 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 4,700 |
| 2024-12-27 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 102,000 |
| 2024-12-26 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 25,700 |
| 2024-12-25 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 21,500 |
| 2024-12-24 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 40,500 |
| 2024-12-23 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 157,200 |
| 2024-12-20 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 375,100 |
| 2024-12-19 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 177,600 |
| 2024-12-18 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 76,700 |
| 2024-12-17 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 550,500 |
| 2024-12-16 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 299,800 |
| 2024-12-13 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 219,800 |
| 2024-12-12 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 401,700 |
| 2024-12-11 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 370,400 |
| 2024-12-09 | 1.120 | 1.160 | 1.110 | 1.110 | 1.110 | 1,041,500 |
| 2024-12-06 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 149,400 |
| 2024-12-04 | 1.090 | 1.130 | 1.090 | 1.100 | 1.100 | 651,200 |
| 2024-12-03 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 360,700 |
| 2024-12-02 | 1.080 | 1.120 | 1.080 | 1.110 | 1.110 | 201,800 |
| 2024-11-29 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 209,500 |
| 2024-11-28 | 1.090 | 1.110 | 1.070 | 1.100 | 1.100 | 282,200 |
| 2024-11-27 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 98,400 |
| 2024-11-26 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 189,700 |
| 2024-11-25 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 235,900 |
| 2024-11-22 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 267,900 |
| 2024-11-21 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 77,200 |
| 2024-11-20 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 176,900 |
| 2024-11-19 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 177,900 |
| 2024-11-18 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 336,000 |
| 2024-11-15 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 632,000 |
| 2024-11-14 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 349,900 |
| 2024-11-13 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 535,100 |
| 2024-11-12 | 1.090 | 1.120 | 1.080 | 1.080 | 1.080 | 1,600,100 |
| 2024-11-11 | 1.100 | 1.110 | 1.070 | 1.070 | 1.070 | 1,376,000 |
| 2024-11-08 | 1.020 | 1.100 | 1.020 | 1.090 | 1.090 | 1,696,600 |
| 2024-11-07 | 1.000 | 1.020 | 0.940 | 1.010 | 1.010 | 718,800 |
| 2024-11-06 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 292,900 |
| 2024-11-05 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 235,600 |
| 2024-11-04 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 136,700 |
| 2024-11-01 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 93,500 |
| 2024-10-31 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 225,500 |
| 2024-10-30 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 367,500 |
| 2024-10-29 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 82,400 |
| 2024-10-28 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 215,200 |
| 2024-10-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
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.