Thailand - Delayed Quote THB

Green Resources Public Company Limited (GREEN.BK)

0.8900
+0.0600
+(7.23%)
At close: April 30 at 4:39:53 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.00001.00000.89000.89000.8900604,700
Apr 29, 20250.82000.83000.79000.83000.83005,400
Apr 28, 20250.81000.81000.80000.80000.800010,700
Apr 25, 20250.84000.84000.81000.82000.820030,500
Apr 24, 20250.80000.83000.80000.82000.820067,400
Apr 23, 20250.75000.82000.75000.81000.810084,300
Apr 22, 20250.75000.75000.75000.75000.7500-
Apr 21, 20250.74000.75000.74000.75000.75002,600
Apr 18, 20250.74000.74000.74000.74000.7400600
Apr 17, 20250.72000.75000.71000.75000.750011,200
Apr 16, 20250.72000.72000.72000.72000.7200400
Apr 11, 20250.71000.75000.70000.75000.7500128,400
Apr 10, 20250.71000.72000.71000.71000.710015,100
Apr 9, 20250.68000.74000.68000.73000.730033,600
Apr 8, 20250.72000.72000.70000.71000.710078,300
Apr 4, 20250.75000.78000.74000.74000.7400130,700
Apr 3, 20250.76000.80000.75000.75000.750093,700
Apr 2, 20250.76000.79000.76000.78000.780016,100
Apr 1, 20250.76000.76000.75000.75000.750041,000
Mar 31, 20250.76000.79000.75000.75000.750073,000
Mar 28, 20250.77000.77000.77000.77000.77004,700
Mar 27, 20250.76000.81000.75000.76000.760084,100
Mar 26, 20250.78000.78000.78000.78000.78004,300
Mar 25, 20250.77000.77000.77000.77000.7700800
Mar 24, 20250.75000.76000.75000.75000.750082,700
Mar 21, 20250.75000.75000.75000.75000.750010,500
Mar 20, 20250.76000.78000.76000.76000.7600108,900
Mar 19, 20250.78000.80000.78000.78000.780081,100
Mar 18, 20250.77000.77000.77000.77000.7700-
Mar 17, 20250.75000.77000.75000.77000.770038,500
Mar 14, 20250.74000.76000.74000.75000.750051,200
Mar 13, 20250.77000.78000.75000.75000.7500228,500
Mar 12, 20250.80000.80000.75000.77000.7700461,400
Mar 11, 20250.79000.80000.78000.80000.8000138,000
Mar 10, 20250.81000.81000.80000.80000.800048,000
Mar 7, 20250.77000.84000.77000.81000.8100235,400
Mar 6, 20250.81000.84000.76000.77000.7700451,000
Mar 5, 20250.85000.86000.82000.83000.8300330,300
Mar 4, 20250.87000.89000.86000.87000.8700128,300
Mar 3, 20250.89000.89000.87000.87000.8700114,800
Feb 28, 20250.90000.90000.89000.89000.8900102,300
Feb 27, 20250.91000.92000.89000.90000.9000185,900
Feb 26, 20250.91000.92000.91000.91000.91004,500
Feb 25, 20250.91000.91000.91000.91000.910035,200
Feb 24, 20250.92000.93000.91000.92000.9200120,500
Feb 21, 20250.94000.96000.92000.92000.9200746,200
Feb 20, 20250.89000.89000.88000.88000.880057,900
Feb 19, 20250.89000.89000.87000.89000.890021,300
Feb 18, 20250.90000.90000.85000.89000.8900111,600
Feb 17, 20250.90000.90000.89000.89000.890031,600
Feb 14, 20250.87000.90000.87000.90000.9000100,100
Feb 13, 20250.89000.90000.88000.88000.880040,600
Feb 11, 20250.87000.90000.87000.89000.8900106,500
Feb 10, 20250.92000.94000.91000.94000.9400128,100
Feb 7, 20250.92000.94000.91000.94000.940063,300
Feb 6, 20250.98000.98000.91000.93000.930083,400
Feb 5, 20250.99000.99000.97000.98000.980042,200
Feb 4, 20250.96000.99000.95000.98000.9800253,100
Feb 3, 20250.99000.99000.98000.99000.990030,900
Jan 31, 20250.99001.03000.99000.99000.9900746,500
Jan 30, 20251.01001.01001.00001.00001.0000131,000
Jan 29, 20251.01001.03001.00001.02001.020023,900
Jan 28, 20251.01001.01001.01001.01001.0100100
Jan 27, 20251.04001.04001.02001.03001.030030,300
Jan 24, 20251.00001.02001.00001.01001.0100146,200
Jan 23, 20251.01001.01001.00001.00001.000083,200
Jan 22, 20251.00001.01000.99000.99000.9900178,100
Jan 21, 20250.99001.01000.99000.99000.990081,300
Jan 20, 20251.00001.00000.99000.99000.990047,600
Jan 17, 20250.98001.00000.98000.99000.990098,100
Jan 16, 20250.98000.99000.96000.99000.9900183,000
Jan 15, 20251.00001.00000.99000.99000.990078,200
Jan 14, 20251.00001.01001.00001.00001.000076,800
Jan 13, 20251.01001.02001.00001.00001.0000190,500
Jan 10, 20251.00001.01001.00001.01001.010050,600
Jan 9, 20251.01001.02001.00001.00001.0000204,200
Jan 8, 20251.04001.04001.02001.03001.0300178,200
Jan 7, 20251.02001.04001.02001.04001.040035,200
Jan 6, 20251.05001.05001.03001.03001.0300239,600
Jan 3, 20251.02001.05001.02001.04001.040091,600
Jan 2, 20251.03001.03001.01001.02001.0200222,300
Dec 30, 20241.02001.05001.02001.04001.04004,700
Dec 27, 20241.06001.06001.03001.03001.0300102,000
Dec 26, 20241.04001.06001.04001.06001.060025,700
Dec 25, 20241.05001.05001.04001.04001.040021,500
Dec 24, 20241.05001.05001.02001.03001.030040,500
Dec 23, 20241.00001.04001.00001.04001.0400157,200
Dec 20, 20241.04001.04001.02001.02001.0200375,100
Dec 19, 20241.06001.07001.05001.05001.0500177,600
Dec 18, 20241.05001.08001.05001.08001.080076,700
Dec 17, 20241.06001.07001.05001.05001.0500550,500
Dec 16, 20241.06001.09001.05001.07001.0700299,800
Dec 13, 20241.07001.08001.06001.07001.0700219,800
Dec 12, 20241.08001.08001.07001.07001.0700401,700
Dec 11, 20241.11001.11001.07001.07001.0700370,400
Dec 9, 20241.12001.16001.11001.11001.11001,041,500
Dec 6, 20241.10001.13001.10001.12001.1200149,400
Dec 4, 20241.09001.13001.09001.10001.1000651,200
Dec 3, 20241.10001.12001.09001.09001.0900360,700
Dec 2, 20241.08001.12001.08001.11001.1100201,800
Nov 29, 20241.08001.11001.08001.11001.1100209,500
Nov 28, 20241.09001.11001.07001.10001.1000282,200
Nov 27, 20241.06001.07001.06001.07001.070098,400
Nov 26, 20241.08001.10001.07001.07001.0700189,700
Nov 25, 20241.08001.09001.08001.08001.0800235,900
Nov 22, 20241.10001.10001.08001.08001.0800267,900
Nov 21, 20241.09001.09001.07001.09001.090077,200
Nov 20, 20241.07001.09001.07001.09001.0900176,900
Nov 19, 20241.06001.08001.05001.07001.0700177,900
Nov 18, 20241.07001.08001.06001.06001.0600336,000
Nov 15, 20241.09001.10001.06001.07001.0700632,000
Nov 14, 20241.08001.09001.07001.09001.0900349,900
Nov 13, 20241.11001.11001.08001.08001.0800535,100
Nov 12, 20241.09001.12001.08001.08001.08001,600,100
Nov 11, 20241.10001.11001.07001.07001.07001,376,000
Nov 8, 20241.02001.10001.02001.09001.09001,696,600
Nov 7, 20241.00001.02000.94001.01001.0100718,800
Nov 6, 20241.07001.07001.00001.00001.0000292,900
Nov 5, 20241.06001.06001.04001.05001.0500235,600
Nov 4, 20241.08001.08001.05001.05001.0500136,700
Nov 1, 20241.09001.09001.07001.08001.080093,500
Oct 31, 20241.06001.08001.06001.07001.0700225,500
Oct 30, 20241.07001.09001.06001.06001.0600367,500
Oct 29, 20241.07001.09001.07001.08001.080082,400
Oct 28, 20241.06001.09001.06001.07001.0700215,200
Oct 25, 20241.08001.08001.08001.08001.0800-
Oct 24, 20241.07001.10001.07001.08001.0800260,800
Oct 22, 20241.10001.10001.10001.10001.1000-
Oct 21, 20241.06001.10001.06001.10001.1000778,200
Oct 18, 20241.10001.12001.07001.07001.0700894,400
Oct 17, 20241.11001.13001.08001.10001.10001,401,600
Oct 16, 20241.11001.11001.11001.11001.1100-
Oct 15, 20241.11001.15001.11001.11001.11001,713,900
Oct 11, 20241.11001.14001.10001.10001.1000811,400
Oct 10, 20241.11001.13001.10001.11001.1100386,500
Oct 9, 20241.09001.12001.09001.11001.11001,037,600
Oct 8, 20241.10001.11001.09001.09001.09001,317,800
Oct 7, 20241.10001.15001.09001.10001.10002,944,300
Oct 4, 20241.17001.17001.17001.17001.1700-
Oct 3, 20241.09001.18001.09001.17001.170014,550,800
Oct 2, 20241.09001.11001.08001.09001.0900306,200
Oct 1, 20241.08001.10001.08001.08001.0800376,600
Sep 30, 20241.07001.09001.07001.09001.0900372,100
Sep 27, 20241.06001.06001.06001.06001.0600-
Sep 26, 20241.11001.11001.06001.06001.0600946,700
Sep 25, 20241.10001.11001.08001.10001.1000438,700
Sep 24, 20241.11001.13001.09001.09001.09001,024,700
Sep 23, 20241.12001.14001.10001.10001.10001,137,100
Sep 20, 20241.03001.03001.03001.03001.0300-
Sep 19, 20241.03001.03001.03001.03001.0300-
Sep 18, 20241.03001.03001.03001.03001.0300-
Sep 17, 20241.03001.03001.03001.03001.0300-
Sep 16, 20241.03001.03001.03001.03001.0300-
Sep 13, 20241.03001.04001.02001.03001.0300470,100
Sep 12, 20241.02001.05001.02001.02001.0200594,000
Sep 11, 20241.04001.04001.01001.03001.0300427,100
Sep 10, 20241.04001.04001.01001.03001.0300854,200
Sep 9, 20241.04001.04001.04001.04001.0400-
Sep 6, 20241.03001.06001.03001.04001.0400408,800
Sep 5, 20241.05001.06001.04001.04001.0400639,600
Sep 4, 20241.02001.02001.02001.02001.0200-
Sep 3, 20241.02001.02001.02001.02001.0200-
Sep 2, 20241.02001.02001.02001.02001.0200-
Aug 30, 20241.02001.04001.01001.02001.0200476,500
Aug 29, 20241.04001.04001.01001.01001.0100993,300
Aug 28, 20241.02001.06001.02001.03001.0300819,200
Aug 27, 20241.05001.05001.02001.03001.0300458,800
Aug 26, 20241.02001.04001.02001.03001.0300446,900
Aug 23, 20241.04001.06001.01001.03001.0300925,000
Aug 22, 20241.04001.04001.04001.04001.0400-
Aug 21, 20241.02001.08001.00001.04001.04002,110,600
Aug 20, 20241.02001.03001.00001.00001.0000255,600
Aug 19, 20240.99000.99000.99000.99000.9900-
Aug 16, 20240.97000.99000.97000.99000.990052,800
Aug 15, 20240.97000.97000.95000.97000.9700295,900
Aug 14, 20241.01001.01000.97000.97000.9700167,000
Aug 13, 20240.97001.00000.96000.97000.9700232,600
Aug 9, 20240.96001.05000.95000.97000.97001,420,400
Aug 8, 20240.91000.91000.91000.91000.9100-
Aug 7, 20240.93000.93000.91000.91000.9100374,900
Aug 6, 20240.98001.00000.93000.93000.93001,294,300
Aug 5, 20241.00001.03000.98000.98000.9800481,700
Aug 2, 20241.03001.03001.03001.03001.0300-
Aug 1, 20241.04001.04001.01001.03001.03001,225,200
Jul 31, 20241.05001.05001.04001.04001.0400476,600
Jul 30, 20241.06001.06001.06001.06001.0600-
Jul 26, 20241.06001.07001.05001.06001.0600139,200
Jul 25, 20241.08001.08001.05001.06001.0600357,200
Jul 24, 20241.06001.09001.04001.06001.0600941,300
Jul 23, 20241.12001.12001.07001.07001.07001,311,700
Jul 19, 20241.13001.13001.10001.11001.1100644,900
Jul 18, 20241.12001.14001.10001.12001.1200637,100
Jul 17, 20241.11001.11001.11001.11001.1100-
Jul 16, 20241.17001.19001.11001.11001.11003,326,500
Jul 15, 20241.12001.12001.12001.12001.1200-
Jul 12, 20241.12001.12001.12001.12001.1200-
Jul 11, 20241.13001.14001.11001.12001.1200659,300
Jul 10, 20241.13001.13001.10001.11001.1100522,200
Jul 9, 20241.15001.15001.15001.15001.1500-
Jul 8, 20241.14001.16001.13001.15001.1500534,900
Jul 5, 20241.12001.14001.10001.13001.13001,042,900
Jul 4, 20241.10001.13001.10001.11001.1100849,000
Jul 3, 20241.11001.12001.08001.10001.10001,532,100
Jul 2, 20241.15001.15001.10001.10001.10002,994,400
Jul 1, 20241.14001.19001.13001.14001.14003,295,700
Jun 28, 20241.13001.14001.12001.13001.13001,480,900
Jun 27, 20241.14001.16001.12001.12001.12001,877,100
Jun 26, 20241.11001.11001.11001.11001.1100-
Jun 25, 20241.11001.11001.11001.11001.1100-
Jun 24, 20241.11001.11001.11001.11001.1100-
Jun 21, 20241.06001.11001.03001.11001.11002,412,200
Jun 20, 20241.07001.07001.05001.05001.0500467,800
Jun 19, 20241.12001.12001.12001.12001.1200-
Jun 18, 20241.12001.12001.12001.12001.1200-
Jun 17, 20241.12001.12001.12001.12001.1200-
Jun 14, 20241.13001.16001.11001.12001.12006,516,700
Jun 13, 20241.13001.17001.13001.13001.13007,416,400
Jun 12, 20241.24001.26001.12001.14001.140026,374,500
Jun 11, 20241.19001.27001.18001.25001.250029,464,600
Jun 10, 20241.20001.20001.15001.18001.18002,705,400
Jun 7, 20241.16001.16001.16001.16001.1600-
Jun 6, 20241.20001.20001.14001.16001.16004,098,800
Jun 5, 20241.21001.23001.18001.19001.19008,113,900
Jun 4, 20241.19001.22001.17001.20001.20006,366,300
May 31, 20241.15001.15001.15001.15001.1500-
May 30, 20241.15001.15001.15001.15001.1500-
May 29, 20241.15001.17001.15001.15001.15002,196,400
May 28, 20241.14001.18001.14001.15001.15003,176,400
May 27, 20241.22001.22001.22001.22001.2200-
May 24, 20241.22001.22001.22001.22001.2200-
May 23, 20241.20001.23001.18001.22001.220010,573,600
May 21, 20241.18001.21001.16001.19001.19005,691,500
May 20, 20241.21001.21001.21001.21001.2100-
May 17, 20241.19001.24001.17001.21001.210017,301,400
May 16, 20241.17001.17001.17001.17001.1700-
May 15, 20241.16001.18001.14001.17001.17004,392,800
May 14, 20241.24001.26001.14001.16001.160023,070,600
May 13, 20241.15001.26001.15001.26001.260027,277,800
May 10, 20241.11001.23001.11001.14001.140022,489,500
May 9, 20241.15001.16001.09001.09001.09007,839,100
May 8, 20241.11001.18001.10001.14001.140017,016,700
May 7, 20241.09001.09001.09001.09001.0900-
May 3, 20241.11001.12001.06001.09001.09005,974,000
May 2, 20241.15001.15001.15001.15001.1500-
Apr 30, 20241.29001.32001.13001.15001.150030,224,700