Companies/Securities in Focus
GREEN : GREEN RESOURCES PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 1.47 | 1.48 | 1.45 | 1.45 | 0.00 | 0.00 | 434,000 | 632.25 |
| 28/04/2022 | 1.45 | 1.47 | 1.44 | 1.45 | 0.00 | 0.00 | 237,402 | 345.14 |
| 27/04/2022 | 1.47 | 1.47 | 1.44 | 1.45 | -0.02 | -1.36 | 1,930,301 | 2,795.26 |
| 26/04/2022 | 1.46 | 1.50 | 1.46 | 1.47 | -0.03 | -2.00 | 1,514,000 | 2,230.39 |
| 25/04/2022 | 1.49 | 1.53 | 1.47 | 1.50 | +0.01 | +0.67 | 1,124,226 | 1,684.11 |
| 22/04/2022 | 1.52 | 1.52 | 1.48 | 1.49 | -0.02 | -1.32 | 1,624,600 | 2,432.86 |
| 21/04/2022 | 1.52 | 1.54 | 1.51 | 1.51 | -0.01 | -0.66 | 609,344 | 924.57 |
| 20/04/2022 | 1.55 | 1.55 | 1.52 | 1.52 | -0.02 | -1.30 | 771,102 | 1,178.45 |
| 19/04/2022 | 1.53 | 1.55 | 1.52 | 1.54 | +0.01 | +0.65 | 841,260 | 1,289.61 |
| 18/04/2022 | 1.55 | 1.56 | 1.51 | 1.53 | +0.02 | +1.32 | 616,026 | 948.05 |
| 12/04/2022 | 1.50 | 1.52 | 1.47 | 1.51 | +0.02 | +1.34 | 989,300 | 1,477.39 |
| 11/04/2022 | 1.57 | 1.57 | 1.46 | 1.49 | -0.06 | -3.87 | 2,165,750 | 3,255.29 |
| 08/04/2022 | 1.56 | 1.57 | 1.54 | 1.55 | -0.01 | -0.64 | 1,537,400 | 2,385.78 |
| 07/04/2022 | 1.58 | 1.58 | 1.55 | 1.56 | -0.03 | -1.89 | 1,712,100 | 2,675.47 |
| 05/04/2022 | 1.63 | 1.65 | 1.58 | 1.59 | -0.04 | -2.45 | 3,479,602 | 5,577.79 |
| 04/04/2022 | 1.64 | 1.67 | 1.63 | 1.63 | -0.01 | -0.61 | 1,303,240 | 2,140.74 |
| 01/04/2022 | 1.64 | 1.65 | 1.60 | 1.64 | 0.00 | 0.00 | 1,913,700 | 3,113.41 |
| 31/03/2022 | 1.66 | 1.68 | 1.62 | 1.64 | -0.01 | -0.61 | 2,885,110 | 4,747.88 |
| 30/03/2022 | 1.67 | 1.70 | 1.65 | 1.65 | -0.01 | -0.60 | 3,914,401 | 6,544.17 |
| 29/03/2022 | 1.67 | 1.74 | 1.65 | 1.66 | 0.00 | 0.00 | 12,618,100 | 21,366.99 |
| 28/03/2022 | 1.62 | 1.70 | 1.62 | 1.66 | +0.04 | +2.47 | 5,161,260 | 8,623.40 |
| 25/03/2022 | 1.62 | 1.67 | 1.60 | 1.62 | 0.00 | 0.00 | 2,548,101 | 4,151.86 |
| 24/03/2022 | 1.72 | 1.75 | 1.62 | 1.62 | -0.09 | -5.26 | 9,237,740 | 15,643.21 |
| 23/03/2022 | 1.71 | 1.71 | 1.67 | 1.71 | +0.01 | +0.59 | 4,999,693 | 8,449.20 |
| 22/03/2022 | 1.57 | 1.73 | 1.57 | 1.70 | +0.13 | +8.28 | 18,337,336 | 30,907.56 |
| 21/03/2022 | 1.61 | 1.62 | 1.57 | 1.57 | -0.03 | -1.88 | 1,020,152 | 1,622.45 |
| 18/03/2022 | 1.62 | 1.62 | 1.59 | 1.60 | 0.00 | 0.00 | 997,801 | 1,600.24 |
| 17/03/2022 | 1.60 | 1.63 | 1.58 | 1.60 | 0.00 | 0.00 | 822,320 | 1,321.68 |
| 16/03/2022 | 1.59 | 1.63 | 1.56 | 1.60 | +0.04 | +2.56 | 1,961,900 | 3,124.82 |
| 15/03/2022 | 1.65 | 1.68 | 1.56 | 1.56 | -0.08 | -4.88 | 3,612,047 | 5,837.72 |
| 14/03/2022 | 1.60 | 1.68 | 1.58 | 1.64 | +0.04 | +2.50 | 4,352,500 | 7,137.23 |
| 11/03/2022 | 1.56 | 1.61 | 1.55 | 1.60 | +0.04 | +2.56 | 2,188,012 | 3,466.15 |
| 10/03/2022 | 1.56 | 1.60 | 1.55 | 1.56 | +0.01 | +0.65 | 5,638,427 | 8,935.91 |
| 09/03/2022 | 1.53 | 1.57 | 1.48 | 1.55 | +0.05 | +3.33 | 3,101,333 | 4,730.66 |
| 08/03/2022 | 1.56 | 1.58 | 1.43 | 1.50 | -0.08 | -5.06 | 13,697,531 | 20,491.31 |
| 07/03/2022 | 1.75 | 1.81 | 1.58 | 1.58 | -0.21 | -11.73 | 17,696,098 | 29,812.79 |
| 04/03/2022 | 1.81 | 1.84 | 1.75 | 1.79 | -0.06 | -3.24 | 23,203,383 | 41,709.60 |
| 03/03/2022 | 1.76 | 1.95 | 1.74 | 1.85 | +0.12 | +6.94 | 158,845,462 | 298,774.27 |
| 02/03/2022 | 1.71 | 1.76 | 1.68 | 1.73 | +0.01 | +0.58 | 13,380,951 | 23,100.54 |
| 01/03/2022 | 1.69 | 1.72 | 1.67 | 1.72 | +0.03 | +1.78 | 4,154,721 | 7,053.61 |
The Information is provided for informative and educational purposes only.
