Green River Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	32.200	32.500	32.200	32.200	32.200	23,000
2024-05-13	32.500	32.800	32.100	32.400	32.400	25,000
2024-05-10	32.700	32.950	32.550	32.600	32.600	13,000
2024-05-09	33.200	33.300	32.950	32.950	32.950	15,000
2024-05-08	32.600	33.600	32.600	33.300	33.300	15,000
2024-05-07	33.100	33.250	33.100	33.250	33.250	5,000
2024-05-06	33.300	33.500	33.000	33.000	33.000	23,000
2024-05-03	33.500	33.750	33.500	33.650	33.650	22,000
2024-05-02	32.700	33.400	32.650	33.400	33.400	18,000
2024-04-30	32.500	32.750	32.100	32.500	32.500	31,000
2024-04-29	32.650	32.650	32.450	32.500	32.500	15,000
2024-04-26	33.050	33.050	32.500	32.550	32.550	15,000
2024-04-25	33.000	33.000	32.100	32.550	32.550	37,000
2024-04-24	33.450	33.450	32.950	33.050	33.050	72,000
2024-04-23	34.300	34.550	33.500	33.550	33.550	30,000
2024-04-22	34.800	35.000	34.000	34.300	34.300	96,000
2024-04-19	35.700	35.700	34.800	34.800	34.800	21,000
2024-04-18	35.350	35.950	35.350	35.700	35.700	23,000
2024-04-17	36.400	36.400	35.600	35.850	35.850	23,000
2024-04-16	36.500	36.550	35.600	35.600	35.600	58,000
2024-04-15	36.550	36.550	36.000	36.450	36.450	16,000
2024-04-12	36.200	36.500	36.200	36.500	36.500	4,000
2024-04-11	35.700	36.350	35.650	36.300	36.300	12,000
2024-04-10	36.150	36.200	35.850	36.150	36.150	13,000
2024-04-09	36.700	36.700	36.150	36.150	36.150	13,000
2024-04-08	36.850	37.200	36.700	36.700	36.700	6,000
2024-04-03	37.750	37.750	36.050	36.700	36.700	41,000
2024-04-02	37.950	37.950	37.750	37.750	37.750	4,000
2024-04-01	37.750	37.850	37.750	37.850	37.850	1,000
2024-03-29	37.500	37.500	37.400	37.400	37.400	4,000
2024-03-28	37.650	37.650	37.250	37.250	37.250	25,000
2024-03-27	37.750	37.750	37.550	37.550	37.550	10,000
2024-03-26	37.900	39.100	37.600	37.600	37.600	63,000
2024-03-25	36.050	36.050	36.050	36.050	36.050	45,917
2024-03-22	36.550	36.550	35.950	36.050	36.050	41,000
2024-03-21	36.400	36.700	36.400	36.550	36.550	41,000
2024-03-20	36.500	36.700	36.350	36.700	36.700	16,000
2024-03-19	36.700	36.800	36.550	36.550	36.550	19,000
2024-03-18	36.700	36.700	36.700	36.700	36.700	17,000
2024-03-15	36.750	37.500	36.700	36.700	36.700	15,000
2024-03-14	36.950	36.950	36.750	36.750	36.750	19,000
2024-03-13	37.550	37.600	36.850	36.950	36.950	32,000
2024-03-12	38.500	39.000	37.250	37.500	37.500	59,000
2024-03-11	36.850	36.950	36.300	36.900	36.900	89,000
2024-03-08	38.800	38.800	37.200	37.200	37.200	67,000
2024-03-07	39.600	39.600	38.550	38.600	38.600	54,000
2024-03-06	39.550	39.550	39.200	39.500	39.500	51,000
2024-03-05	39.600	39.600	39.500	39.500	39.500	28,000
2024-03-04	39.400	39.650	38.800	39.550	39.550	82,000
2024-03-01	39.600	39.850	39.350	39.350	39.350	25,000
2024-02-29	39.850	39.900	39.500	39.600	39.600	44,000
2024-02-27	40.000	40.000	39.500	39.850	39.850	68,000
2024-02-26	39.900	41.200	39.750	40.000	40.000	45,000
2024-02-23	39.800	39.800	39.500	39.500	39.500	20,000
2024-02-22	39.700	39.850	39.650	39.800	39.800	20,000
2024-02-21	39.250	40.550	38.800	39.650	39.650	68,000
2024-02-20	40.200	40.550	39.250	39.500	39.500	156,000
2024-02-19	42.000	42.150	41.000	41.000	41.000	110,000
2024-02-16	42.800	42.800	41.650	42.000	42.000	123,000
2024-02-15	41.200	43.900	41.200	43.000	43.000	271,000

← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-12	0.2988 THB
2019-07-22	1.9891 THB

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.