Green River Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	47.000	47.000	45.800	45.800	45.800	8,000
2023-02-16	44.200	45.300	44.200	45.300	45.300	3,005
2023-02-15	45.000	45.100	44.800	44.850	44.850	4,000
2023-02-14	45.900	45.900	45.050	45.100	45.100	6,000
2023-02-13	47.800	47.800	45.250	45.600	45.600	18,000
2023-02-10	47.500	47.850	47.500	47.850	47.850	8,000
2023-02-09	48.000	48.000	47.750	47.750	47.750	9,000
2023-02-08	48.900	49.400	48.200	48.200	48.200	11,000
2023-02-07	48.500	49.950	48.400	49.200	49.200	31,000
2023-02-06	48.750	50.000	46.700	48.500	48.500	67,000
2023-02-03	46.900	49.100	46.900	49.100	49.100	178,000
2023-02-02	40.600	44.650	40.600	44.650	44.650	30,000
2023-02-01	40.000	41.000	39.800	40.600	40.600	8,000
2023-01-31	38.600	40.000	38.600	40.000	40.000	12,000
2023-01-30	38.400	38.900	38.400	38.600	38.600	13,000
2023-01-17	38.500	38.500	38.500	38.500	38.500	1,000
2023-01-16	38.000	38.500	38.000	38.500	38.500	7,000
2023-01-13	37.900	38.050	37.600	38.050	38.050	7,000
2023-01-12	38.350	38.400	38.000	38.400	38.400	4,000
2023-01-11	38.000	38.350	37.500	38.350	38.350	4,000
2023-01-10	37.800	38.650	37.800	38.650	38.650	10,000
2023-01-09	38.900	38.900	37.800	37.800	37.800	37,000
2023-01-06	39.050	39.050	38.900	38.900	38.900	8,000
2023-01-05	39.000	39.700	39.000	39.050	39.050	9,000
2023-01-04	39.500	39.600	39.500	39.600	39.600	11,000
2023-01-03	39.100	39.500	39.100	39.500	39.500	8,000
2022-12-30	40.000	40.000	38.550	39.100	39.100	17,000
2022-12-29	39.050	40.250	39.050	40.000	40.000	7,000
2022-12-28	39.050	39.050	39.050	39.050	39.050	8,000
2022-12-27	39.500	39.500	39.000	39.000	39.000	12,000
2022-12-26	40.050	40.050	40.050	40.050	40.050	0
2022-12-23	40.050	40.050	40.050	40.050	40.050	0
2022-12-22	40.100	40.100	40.050	40.050	40.050	5,000
2022-12-21	40.050	40.050	40.000	40.000	40.000	5,000
2022-12-20	38.800	39.350	38.500	39.350	39.350	13,000
2022-12-19	39.350	39.350	39.350	39.350	39.350	5,000
2022-12-16	39.600	39.600	39.350	39.350	39.350	7,000
2022-12-15	39.500	39.600	39.500	39.600	39.600	4,000
2022-12-14	40.000	40.000	39.000	39.250	39.250	12,000
2022-12-13	39.700	39.700	39.000	39.400	39.400	10,000
2022-12-12	39.050	39.800	39.050	39.500	39.500	7,000
2022-12-09	39.600	39.800	39.050	39.050	39.050	15,000
2022-12-08	39.800	39.850	39.800	39.850	39.850	9,000
2022-12-07	39.900	40.000	39.800	39.800	39.800	13,000
2022-12-06	39.900	39.900	39.800	39.900	39.900	7,000
2022-12-05	40.000	40.300	39.800	39.900	39.900	25,000
2022-12-02	40.000	40.400	40.000	40.150	40.150	25,000
2022-12-01	40.150	40.600	40.050	40.100	40.100	28,000
2022-11-30	40.500	40.500	40.050	40.150	40.150	17,000
2022-11-29	40.100	40.700	40.050	40.500	40.500	21,000
2022-11-28	39.800	40.500	39.800	40.500	40.500	13,000
2022-11-25	40.500	40.500	40.000	40.000	40.000	9,000
2022-11-24	40.500	40.550	40.500	40.550	40.550	6,000
2022-11-23	40.300	40.500	40.200	40.500	40.500	15,000
2022-11-22	39.500	40.150	39.500	40.150	40.150	2,000
2022-11-21	39.500	39.800	39.500	39.500	39.500	12,000
2022-11-18	39.700	39.700	39.500	39.500	39.500	6,000
2022-11-17	39.700	39.700	39.700	39.700	39.700	9,000
2022-11-16	39.100	39.700	39.000	39.700	39.700	11,000
2022-11-15	40.000	40.000	39.850	39.850	39.850	5,000

← NewerPage 16 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.