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) |
|---|---|---|---|---|---|---|---|---|
| 31/10/2022 | 1.30 | 1.31 | 1.28 | 1.28 | -0.01 | -0.78 | 399,211 | 513.74 |
| 28/10/2022 | 1.28 | 1.34 | 1.27 | 1.29 | +0.01 | +0.78 | 3,325,991 | 4,360.32 |
| 27/10/2022 | 1.30 | 1.30 | 1.26 | 1.28 | -0.01 | -0.78 | 920,120 | 1,176.36 |
| 26/10/2022 | 1.38 | 1.38 | 1.27 | 1.29 | -0.08 | -5.84 | 4,595,715 | 6,001.98 |
| 25/10/2022 | 1.48 | 1.48 | 1.37 | 1.37 | -0.09 | -6.16 | 3,380,739 | 4,725.46 |
| 21/10/2022 | 1.51 | 1.51 | 1.46 | 1.46 | -0.05 | -3.31 | 1,864,221 | 2,762.94 |
| 20/10/2022 | 1.49 | 1.52 | 1.47 | 1.51 | +0.03 | +2.03 | 1,668,705 | 2,511.38 |
| 19/10/2022 | 1.53 | 1.55 | 1.48 | 1.48 | -0.04 | -2.63 | 3,758,610 | 5,648.10 |
| 18/10/2022 | 1.54 | 1.58 | 1.51 | 1.52 | -0.01 | -0.65 | 13,128,108 | 20,325.16 |
| 17/10/2022 | 1.46 | 1.54 | 1.45 | 1.53 | +0.08 | +5.52 | 10,686,111 | 16,155.09 |
| 12/10/2022 | 1.49 | 1.49 | 1.43 | 1.45 | -0.01 | -0.68 | 1,896,605 | 2,759.87 |
| 11/10/2022 | 1.48 | 1.56 | 1.44 | 1.46 | -0.02 | -1.35 | 13,220,700 | 19,958.14 |
| 10/10/2022 | 1.49 | 1.54 | 1.44 | 1.48 | +0.03 | +2.07 | 9,022,105 | 13,568.92 |
| 07/10/2022 | 1.51 | 1.51 | 1.43 | 1.45 | -0.06 | -3.97 | 5,672,313 | 8,282.70 |
| 06/10/2022 | 1.53 | 1.59 | 1.51 | 1.51 | -0.02 | -1.31 | 18,776,640 | 29,000.01 |
| 05/10/2022 | 1.54 | 1.63 | 1.52 | 1.53 | 0.00 | 0.00 | 48,826,266 | 76,982.72 |
| 04/10/2022 | 1.64 | 1.64 | 1.49 | 1.53 | -0.04 | -2.55 | 26,464,621 | 40,946.54 |
| 03/10/2022 | 1.33 | 1.66 | 1.33 | 1.57 | +0.25 | +18.94 | 71,881,337 | 110,869.88 |
| 30/09/2022 | 1.30 | 1.43 | 1.28 | 1.32 | +0.02 | +1.54 | 17,409,387 | 24,034.64 |
| 29/09/2022 | 1.34 | 1.44 | 1.30 | 1.30 | 0.00 | 0.00 | 9,056,845 | 12,440.80 |
| 28/09/2022 | 1.29 | 1.32 | 1.27 | 1.30 | -0.01 | -0.76 | 1,772,700 | 2,287.43 |
| 27/09/2022 | 1.27 | 1.47 | 1.26 | 1.31 | +0.04 | +3.15 | 21,262,393 | 29,701.83 |
| 26/09/2022 | 1.28 | 1.28 | 1.25 | 1.27 | -0.01 | -0.78 | 478,331 | 603.97 |
| 23/09/2022 | 1.27 | 1.35 | 1.26 | 1.28 | +0.02 | +1.59 | 2,311,700 | 3,013.53 |
| 22/09/2022 | 1.28 | 1.28 | 1.25 | 1.26 | 0.00 | 0.00 | 330,000 | 417.23 |
| 21/09/2022 | 1.27 | 1.27 | 1.25 | 1.26 | 0.00 | 0.00 | 517,300 | 651.73 |
| 20/09/2022 | 1.33 | 1.33 | 1.26 | 1.26 | -0.04 | -3.08 | 1,790,549 | 2,298.71 |
| 19/09/2022 | 1.20 | 1.41 | 1.20 | 1.30 | +0.09 | +7.44 | 11,017,381 | 14,781.06 |
| 16/09/2022 | 1.20 | 1.21 | 1.20 | 1.21 | 0.00 | 0.00 | 176,100 | 211.33 |
| 15/09/2022 | 1.22 | 1.23 | 1.21 | 1.21 | -0.02 | -1.63 | 120,800 | 146.48 |
| 14/09/2022 | 1.21 | 1.23 | 1.19 | 1.23 | +0.01 | +0.82 | 529,550 | 641.31 |
| 13/09/2022 | 1.23 | 1.23 | 1.21 | 1.22 | 0.00 | 0.00 | 94,600 | 115.04 |
| 12/09/2022 | 1.22 | 1.23 | 1.21 | 1.22 | 0.00 | 0.00 | 345,000 | 417.96 |
| 09/09/2022 | 1.24 | 1.24 | 1.20 | 1.22 | 0.00 | 0.00 | 58,000 | 70.41 |
| 08/09/2022 | 1.21 | 1.22 | 1.21 | 1.22 | 0.00 | 0.00 | 69,729 | 84.49 |
| 07/09/2022 | 1.24 | 1.24 | 1.20 | 1.22 | +0.01 | +0.83 | 176,100 | 213.32 |
| 06/09/2022 | 1.23 | 1.23 | 1.21 | 1.21 | 0.00 | 0.00 | 125,699 | 153.07 |
| 05/09/2022 | 1.25 | 1.25 | 1.21 | 1.21 | -0.02 | -1.63 | 231,500 | 285.14 |
| 02/09/2022 | 1.21 | 1.23 | 1.20 | 1.23 | +0.03 | +2.50 | 114,300 | 139.40 |
| 01/09/2022 | 1.24 | 1.24 | 1.20 | 1.20 | -0.02 | -1.64 | 49,050 | 59.03 |
The Information is provided for informative and educational purposes only.
