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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
