Advertisement
Advertisement
Green Resources Public Company Limited (GREEN-R.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:37PM ICT
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 26, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 25, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 24, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 23, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 20, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
| Jan 19, 2023 | 1.2376 | 1.2400 | 1.2200 | 1.2376 | 1.2376 | 146,900 |
| Jan 18, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jan 17, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100 |
| Jan 16, 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| Jan 13, 2023 | 1.2370 | 1.2600 | 1.2000 | 1.2370 | 1.2370 | 19,100 |
| Jan 12, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 9,200 |
| Jan 11, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 30,000 |
| Jan 10, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 2,500 |
| Jan 09, 2023 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | - |
| Jan 06, 2023 | 1.1631 | 1.1700 | 1.1600 | 1.1631 | 1.1631 | 3,200 |
| Jan 05, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,400 |
| Jan 04, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,200 |
| Jan 03, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Dec 30, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,900 |
| Dec 29, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 3,600 |
| Dec 28, 2022 | 1.1267 | 1.1300 | 1.1200 | 1.1267 | 1.1267 | 600 |
| Dec 27, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 45,800 |
| Dec 26, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Dec 23, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,900 |
| Dec 22, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 300 |
| Dec 21, 2022 | 1.1197 | 1.1200 | 1.1100 | 1.1197 | 1.1197 | 7,500 |
| Dec 20, 2022 | 1.1397 | 1.1400 | 1.1300 | 1.1397 | 1.1397 | 3,600 |
| Dec 19, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Dec 16, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 400 |
| Dec 15, 2022 | 1.1364 | 1.1400 | 1.1300 | 1.1364 | 1.1364 | 1,100 |
| Dec 14, 2022 | 1.1398 | 1.1400 | 1.1300 | 1.1398 | 1.1398 | 10,200 |
| Dec 13, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Dec 09, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,200 |
| Dec 08, 2022 | 1.1537 | 1.1600 | 1.1500 | 1.1537 | 1.1537 | 4,800 |
| Dec 07, 2022 | 1.1672 | 1.1700 | 1.1600 | 1.1672 | 1.1672 | 3,200 |
| Dec 06, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 02, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 33,700 |
| Dec 01, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 700 |
| Nov 30, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 800 |
| Nov 29, 2022 | 1.2078 | 1.2400 | 1.1700 | 1.2078 | 1.2078 | 99,500 |
| Nov 28, 2022 | 1.1545 | 1.1545 | 1.1545 | 1.1545 | 1.1545 | - |
| Nov 25, 2022 | 1.1545 | 1.1800 | 1.1000 | 1.1545 | 1.1545 | 20,100 |
| Nov 24, 2022 | 1.1505 | 1.1600 | 1.1500 | 1.1505 | 1.1505 | 10,700 |
| Nov 23, 2022 | 1.1812 | 1.1900 | 1.1700 | 1.1812 | 1.1812 | 2,400 |
| Nov 22, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,500 |
| Nov 21, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Nov 18, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 200 |
| Nov 17, 2022 | 1.2268 | 1.2300 | 1.1900 | 1.2268 | 1.2268 | 3,800 |
| Nov 16, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,700 |
| Nov 15, 2022 | 1.2089 | 1.2100 | 1.2000 | 1.2089 | 1.2089 | 48,500 |
| Nov 14, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Nov 11, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 3,000 |
| Nov 10, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 8,700 |
| Nov 09, 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,000 |
| Nov 08, 2022 | 1.2635 | 1.2700 | 1.2500 | 1.2635 | 1.2635 | 132,700 |
| Nov 07, 2022 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | - |
| Nov 04, 2022 | 1.2597 | 1.2900 | 1.2500 | 1.2597 | 1.2597 | 12,600 |
| Nov 03, 2022 | 1.2872 | 1.2900 | 1.2800 | 1.2872 | 1.2872 | 14,400 |
| Nov 02, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 2,700 |
| Nov 01, 2022 | 1.2912 | 1.3000 | 1.2900 | 1.2912 | 1.2912 | 1,700 |
| Oct 31, 2022 | 1.2776 | 1.2776 | 1.2776 | 1.2776 | 1.2776 | - |
| Oct 28, 2022 | 1.2776 | 1.2800 | 1.2700 | 1.2776 | 1.2776 | 89,400 |
| Oct 27, 2022 | 1.3124 | 1.3700 | 1.2700 | 1.3124 | 1.3124 | 1,052,600 |
| Oct 26, 2022 | 1.3887 | 1.4800 | 1.3700 | 1.3887 | 1.3887 | 1,208,100 |
| Oct 25, 2022 | 1.5089 | 1.5089 | 1.5089 | 1.5089 | 1.5089 | - |
| Oct 21, 2022 | 1.5089 | 1.5200 | 1.4900 | 1.5089 | 1.5089 | 64,800 |
| Oct 20, 2022 | 1.5080 | 1.5400 | 1.4900 | 1.5080 | 1.5080 | 510,500 |
| Oct 19, 2022 | 1.5325 | 1.5700 | 1.5200 | 1.5325 | 1.5325 | 1,736,500 |
| Oct 18, 2022 | 1.5194 | 1.5300 | 1.4600 | 1.5194 | 1.5194 | 1,262,300 |
| Oct 17, 2022 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
| Oct 12, 2022 | 1.4870 | 1.5500 | 1.4500 | 1.4870 | 1.4870 | 847,900 |
| Oct 11, 2022 | 1.5073 | 1.5300 | 1.4700 | 1.5073 | 1.5073 | 291,600 |
| Oct 10, 2022 | 1.5551 | 1.5551 | 1.5551 | 1.5551 | 1.5551 | - |
| Oct 07, 2022 | 1.5551 | 1.5800 | 1.5100 | 1.5551 | 1.5551 | 450,400 |
| Oct 06, 2022 | 1.5744 | 1.6300 | 1.5200 | 1.5744 | 1.5744 | 1,967,100 |
| Oct 05, 2022 | 1.5556 | 1.6400 | 1.4900 | 1.5556 | 1.5556 | 1,329,200 |
| Oct 04, 2022 | 1.5249 | 1.6500 | 1.3300 | 1.5249 | 1.5249 | 1,023,500 |
| Oct 03, 2022 | 1.3917 | 1.3917 | 1.3917 | 1.3917 | 1.3917 | - |
| Sep 30, 2022 | 1.3917 | 1.4300 | 1.3300 | 1.3917 | 1.3917 | 918,500 |
| Sep 29, 2022 | 1.2871 | 1.2900 | 1.2800 | 1.2871 | 1.2871 | 35,100 |
| Sep 28, 2022 | 1.3963 | 1.4700 | 1.2700 | 1.3963 | 1.3963 | 936,500 |
| Sep 27, 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 95,200 |
| Sep 26, 2022 | 1.2525 | 1.2525 | 1.2525 | 1.2525 | 1.2525 | - |
| Sep 23, 2022 | 1.2525 | 1.2600 | 1.2500 | 1.2525 | 1.2525 | 40,100 |
| Sep 22, 2022 | 1.2611 | 1.2700 | 1.2600 | 1.2611 | 1.2611 | 89,300 |
| Sep 21, 2022 | 1.2822 | 1.3200 | 1.2700 | 1.2822 | 1.2822 | 24,100 |
| Sep 20, 2022 | 1.3598 | 1.3900 | 1.2100 | 1.3598 | 1.3598 | 132,900 |
| Sep 19, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep 16, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,000 |
| Sep 15, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep 14, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep 13, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 5,000 |
| Sep 12, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep 09, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 200 |
| Sep 08, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 07, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 06, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
| Sep 05, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
