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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 1.32 | 1.33 | 1.30 | 1.31 | 0.00 | 0.00 | 351,510 | 460.39 |
| 27/06/2022 | 1.33 | 1.33 | 1.30 | 1.31 | 0.00 | 0.00 | 241,800 | 317.80 |
| 24/06/2022 | 1.30 | 1.33 | 1.30 | 1.31 | +0.01 | +0.77 | 136,500 | 178.63 |
| 23/06/2022 | 1.32 | 1.34 | 1.30 | 1.30 | -0.01 | -0.76 | 279,400 | 366.21 |
| 22/06/2022 | 1.33 | 1.33 | 1.31 | 1.31 | -0.01 | -0.76 | 245,200 | 322.50 |
| 21/06/2022 | 1.32 | 1.33 | 1.31 | 1.32 | -0.01 | -0.75 | 134,300 | 177.39 |
| 20/06/2022 | 1.36 | 1.36 | 1.30 | 1.33 | 0.00 | 0.00 | 203,703 | 268.22 |
| 17/06/2022 | 1.33 | 1.35 | 1.31 | 1.33 | 0.00 | 0.00 | 529,700 | 704.07 |
| 16/06/2022 | 1.34 | 1.37 | 1.33 | 1.33 | -0.01 | -0.75 | 706,000 | 948.21 |
| 15/06/2022 | 1.38 | 1.38 | 1.33 | 1.34 | -0.01 | -0.74 | 778,700 | 1,044.57 |
| 14/06/2022 | 1.33 | 1.37 | 1.33 | 1.35 | 0.00 | 0.00 | 736,100 | 989.82 |
| 13/06/2022 | 1.43 | 1.48 | 1.35 | 1.35 | -0.14 | -9.40 | 4,311,149 | 6,004.11 |
| 10/06/2022 | 1.53 | 1.59 | 1.49 | 1.49 | -0.02 | -1.32 | 6,852,505 | 10,548.42 |
| 09/06/2022 | 1.55 | 1.56 | 1.50 | 1.51 | -0.03 | -1.95 | 4,184,136 | 6,405.26 |
| 08/06/2022 | 1.43 | 1.55 | 1.43 | 1.54 | +0.12 | +8.45 | 11,637,923 | 17,610.52 |
| 07/06/2022 | 1.32 | 1.59 | 1.31 | 1.42 | +0.11 | +8.40 | 8,898,705 | 13,105.87 |
| 06/06/2022 | 1.32 | 1.33 | 1.31 | 1.31 | -0.01 | -0.76 | 305,314 | 402.02 |
| 02/06/2022 | 1.31 | 1.34 | 1.30 | 1.32 | 0.00 | 0.00 | 554,500 | 731.60 |
| 01/06/2022 | 1.34 | 1.34 | 1.30 | 1.32 | -0.01 | -0.75 | 279,700 | 368.52 |
| 31/05/2022 | 1.32 | 1.34 | 1.30 | 1.33 | +0.03 | +2.31 | 145,700 | 192.14 |
| 30/05/2022 | 1.33 | 1.33 | 1.30 | 1.30 | -0.02 | -1.52 | 402,901 | 526.75 |
| 27/05/2022 | 1.33 | 1.33 | 1.30 | 1.32 | 0.00 | 0.00 | 85,302 | 111.87 |
| 26/05/2022 | 1.33 | 1.33 | 1.30 | 1.32 | 0.00 | 0.00 | 89,359 | 117.35 |
| 25/05/2022 | 1.31 | 1.32 | 1.30 | 1.32 | +0.02 | +1.54 | 117,200 | 153.58 |
| 24/05/2022 | 1.32 | 1.34 | 1.30 | 1.30 | -0.01 | -0.76 | 617,700 | 810.39 |
| 23/05/2022 | 1.31 | 1.34 | 1.30 | 1.31 | +0.01 | +0.77 | 395,900 | 521.47 |
| 20/05/2022 | 1.30 | 1.31 | 1.29 | 1.30 | 0.00 | 0.00 | 201,400 | 261.77 |
| 19/05/2022 | 1.30 | 1.31 | 1.28 | 1.30 | -0.01 | -0.76 | 369,138 | 477.86 |
| 18/05/2022 | 1.34 | 1.34 | 1.30 | 1.31 | -0.02 | -1.50 | 233,700 | 306.32 |
| 17/05/2022 | 1.26 | 1.34 | 1.26 | 1.33 | +0.03 | +2.31 | 411,805 | 540.17 |
| 13/05/2022 | 1.22 | 1.30 | 1.22 | 1.30 | +0.07 | +5.69 | 502,240 | 635.10 |
| 12/05/2022 | 1.31 | 1.32 | 1.23 | 1.23 | -0.08 | -6.11 | 1,506,923 | 1,905.78 |
| 11/05/2022 | 1.35 | 1.36 | 1.31 | 1.31 | -0.02 | -1.50 | 279,220 | 371.04 |
| 10/05/2022 | 1.32 | 1.37 | 1.30 | 1.33 | -0.02 | -1.48 | 924,600 | 1,219.01 |
| 09/05/2022 | 1.36 | 1.37 | 1.33 | 1.35 | -0.01 | -0.74 | 730,105 | 975.98 |
| 06/05/2022 | 1.38 | 1.38 | 1.33 | 1.36 | -0.02 | -1.45 | 1,283,301 | 1,732.90 |
| 05/05/2022 | 1.43 | 1.43 | 1.38 | 1.38 | -0.03 | -2.13 | 649,381 | 906.44 |
| 03/05/2022 | 1.45 | 1.45 | 1.40 | 1.41 | -0.04 | -2.76 | 964,947 | 1,371.37 |
The Information is provided for informative and educational purposes only.
