Green Resources Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 260,800 |
| 2024-10-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-21 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 778,200 |
| 2024-10-18 | 1.100 | 1.120 | 1.070 | 1.070 | 1.070 | 894,400 |
| 2024-10-17 | 1.110 | 1.130 | 1.080 | 1.100 | 1.100 | 1,401,600 |
| 2024-10-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-10-15 | 1.110 | 1.150 | 1.110 | 1.110 | 1.110 | 1,713,900 |
| 2024-10-11 | 1.110 | 1.140 | 1.100 | 1.100 | 1.100 | 811,400 |
| 2024-10-10 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 386,500 |
| 2024-10-09 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 1,037,600 |
| 2024-10-08 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 1,317,800 |
| 2024-10-07 | 1.100 | 1.150 | 1.090 | 1.100 | 1.100 | 2,944,300 |
| 2024-10-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-10-03 | 1.090 | 1.180 | 1.090 | 1.170 | 1.170 | 14,550,800 |
| 2024-10-02 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 306,200 |
| 2024-10-01 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 376,600 |
| 2024-09-30 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 372,100 |
| 2024-09-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-26 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 946,700 |
| 2024-09-25 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 438,700 |
| 2024-09-24 | 1.110 | 1.130 | 1.090 | 1.090 | 1.090 | 1,024,700 |
| 2024-09-23 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 1,137,100 |
| 2024-09-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-13 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 470,100 |
| 2024-09-12 | 1.020 | 1.050 | 1.020 | 1.020 | 1.020 | 594,000 |
| 2024-09-11 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 427,100 |
| 2024-09-10 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 854,200 |
| 2024-09-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-06 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 408,800 |
| 2024-09-05 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 639,600 |
| 2024-09-04 | 1.060 | 1.100 | 1.050 | 1.050 | 1.050 | 1,976,733 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-08-30 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 476,500 |
| 2024-08-29 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 993,300 |
| 2024-08-28 | 1.020 | 1.060 | 1.020 | 1.030 | 1.030 | 819,200 |
| 2024-08-27 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 458,800 |
| 2024-08-26 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 446,900 |
| 2024-08-23 | 1.040 | 1.060 | 1.010 | 1.030 | 1.030 | 925,000 |
| 2024-08-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-08-21 | 1.020 | 1.080 | 1.000 | 1.040 | 1.040 | 2,110,600 |
| 2024-08-20 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 255,600 |
| 2024-08-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-08-16 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 52,800 |
| 2024-08-15 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 295,900 |
| 2024-08-14 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 167,000 |
| 2024-08-13 | 0.970 | 1.000 | 0.960 | 0.970 | 0.970 | 232,600 |
| 2024-08-09 | 0.960 | 1.050 | 0.950 | 0.970 | 0.970 | 1,420,400 |
| 2024-08-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-08-07 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 374,900 |
| 2024-08-06 | 0.980 | 1.000 | 0.930 | 0.930 | 0.930 | 1,294,300 |
| 2024-08-05 | 1.000 | 1.030 | 0.980 | 0.980 | 0.980 | 481,700 |
| 2024-08-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-01 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 1,225,200 |
| 2024-07-31 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 476,600 |
| 2024-07-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 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.