Green River Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	49.800	49.850	49.000	49.100	49.100	10,000
2023-05-19	49.500	49.900	49.200	49.900	49.900	13,000
2023-05-18	52.000	52.000	49.550	50.000	50.000	35,000
2023-05-17	54.000	54.000	51.100	52.500	52.500	14,000
2023-05-16	54.200	54.200	52.500	54.000	54.000	9,000
2023-05-15	54.300	54.300	54.300	54.300	54.300	0
2023-05-12	54.300	54.300	54.300	54.300	54.300	3,000
2023-05-11	56.500	56.500	56.500	56.500	56.500	0
2023-05-10	54.800	58.000	54.800	56.500	56.500	12,000
2023-05-09	54.800	54.800	54.800	54.800	54.800	1,000
2023-05-08	54.000	55.000	54.000	54.600	54.600	4,000
2023-05-05	55.000	55.000	54.000	54.000	54.000	7,000
2023-05-04	55.100	55.100	55.000	55.000	55.000	4,000
2023-05-03	55.500	55.500	55.000	55.100	55.100	6,000
2023-05-02	55.000	56.500	55.000	56.300	56.300	4,000
2023-04-28	57.000	57.000	56.500	56.900	56.900	12,000
2023-04-27	57.000	57.000	55.200	57.000	57.000	4,000
2023-04-26	57.000	57.000	56.000	57.000	57.000	7,000
2023-04-25	58.500	58.500	56.000	57.600	57.600	15,000
2023-04-24	57.100	60.200	57.100	58.500	58.500	17,000
2023-04-21	59.600	59.600	57.500	58.900	58.900	27,000
2023-04-20	59.700	59.700	59.700	59.700	59.700	0
2023-04-19	60.100	60.100	59.000	59.700	59.700	15,000
2023-04-18	61.600	62.600	60.100	60.100	60.100	14,000
2023-04-17	60.100	61.600	60.000	61.600	61.600	10,000
2023-04-14	61.600	62.000	61.300	61.600	61.600	14,000
2023-04-13	63.700	63.700	61.000	61.500	61.500	26,000
2023-04-12	65.300	65.600	63.300	64.000	64.000	39,000
2023-04-11	62.100	62.500	61.300	61.700	61.700	24,000
2023-04-10	57.800	62.200	57.800	62.100	62.100	133,000
2023-04-07	51.500	56.600	51.500	56.600	56.600	73,000
2023-04-06	50.700	51.500	50.700	51.500	51.500	7,000
2023-03-31	51.000	51.500	50.700	50.700	50.700	10,000
2023-03-30	50.700	51.000	50.700	51.000	51.000	8,000
2023-03-29	50.200	50.800	50.000	50.800	50.800	7,000
2023-03-28	50.500	50.500	50.200	50.200	50.200	3,000
2023-03-27	50.300	50.800	50.300	50.500	50.500	22,000
2023-03-24	50.600	51.500	50.300	50.300	50.300	12,000
2023-03-23	50.600	51.000	50.600	50.600	50.600	8,000
2023-03-22	51.000	51.000	49.600	50.600	50.600	20,000
2023-03-21	48.000	52.800	48.000	51.200	51.200	50,000
2023-03-20	48.000	48.000	48.000	48.000	48.000	2,000
2023-03-17	47.800	47.950	47.800	47.900	47.900	3,000
2023-03-16	48.700	48.700	47.800	47.800	47.800	6,000
2023-03-15	47.200	48.700	47.200	48.700	48.700	3,000
2023-03-14	47.150	48.000	47.100	47.200	47.200	19,000
2023-03-13	47.000	47.150	47.000	47.150	47.150	3,000
2023-03-10	47.000	47.300	47.000	47.000	47.000	10,000
2023-03-09	48.000	48.000	48.000	48.000	48.000	5,000
2023-03-08	48.000	48.300	48.000	48.050	48.050	6,000
2023-03-07	48.000	48.200	48.000	48.000	48.000	6,000
2023-03-06	47.700	48.200	47.000	48.200	48.200	17,000
2023-03-03	48.000	49.000	48.000	48.200	48.200	11,000
2023-03-02	47.200	48.500	47.200	47.900	47.900	3,000
2023-03-01	48.000	48.500	47.700	48.500	48.500	5,000
2023-02-24	49.000	49.000	48.950	49.000	49.000	5,000
2023-02-23	48.000	49.000	48.000	49.000	49.000	5,000
2023-02-22	47.000	49.000	47.000	48.000	48.000	7,000
2023-02-21	47.000	47.000	46.500	47.000	47.000	12,000
2023-02-20	45.800	47.000	45.800	46.750	46.750	7,000

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-12	0.2988 THB
2019-07-22	1.9891 THB

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.