Green River Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	40.000	40.050	40.000	40.000	40.000	9,000
2022-11-11	39.900	40.200	39.100	40.200	40.200	26,000
2022-11-10	39.000	40.300	39.000	39.900	39.900	13,000
2022-11-09	40.600	41.100	40.600	41.000	41.000	29,000
2022-11-08	40.500	41.050	40.100	40.600	40.600	26,000
2022-11-07	40.600	41.000	40.300	40.500	40.500	26,000
2022-11-04	41.150	41.150	40.050	40.550	40.550	22,000
2022-11-03	40.000	41.250	40.000	41.150	41.150	12,000
2022-11-02	41.800	41.800	40.500	41.450	41.450	8,000
2022-11-01	41.500	41.500	41.300	41.300	41.300	7,000
2022-10-31	41.500	41.500	40.300	40.700	40.700	20,000
2022-10-28	41.550	41.550	41.550	41.550	41.550	3,000
2022-10-27	41.500	41.600	41.500	41.600	41.600	6,000
2022-10-26	40.700	40.700	40.700	40.700	40.700	0
2022-10-25	40.600	40.700	40.600	40.700	40.700	5,000
2022-10-24	39.500	39.900	39.000	39.850	39.850	77,000
2022-10-21	39.050	40.300	39.050	39.550	39.550	48,000
2022-10-20	39.300	39.300	39.050	39.050	39.050	72,000
2022-10-19	39.100	39.450	38.050	39.050	39.050	97,000
2022-10-18	40.750	40.750	38.850	39.100	39.100	10,000
2022-10-17	38.300	39.500	38.250	39.500	39.500	9,000
2022-10-14	39.600	39.600	38.850	39.050	39.050	10,000
2022-10-13	38.650	39.600	38.250	38.800	38.800	9,000
2022-10-12	40.600	40.600	39.300	39.600	39.600	17,000
2022-10-11	40.400	40.500	39.250	40.500	40.500	12,000
2022-10-07	40.600	41.850	40.200	40.500	40.500	21,000
2022-10-06	41.600	41.650	39.750	40.600	40.600	12,000
2022-10-05	41.600	41.600	41.600	41.600	41.600	4,000
2022-10-04	40.550	40.600	40.550	40.600	40.600	5,000
2022-10-03	40.650	40.900	39.600	40.150	40.150	12,000
2022-09-30	39.900	41.000	39.900	40.700	40.700	9,000
2022-09-29	41.050	41.050	40.000	40.950	40.950	9,000
2022-09-28	40.200	41.200	39.350	41.050	41.050	13,000
2022-09-27	39.900	41.200	39.250	41.200	41.200	18,000
2022-09-26	41.200	41.300	41.000	41.300	41.300	7,000
2022-09-23	40.600	41.000	39.000	41.000	41.000	15,000
2022-09-22	41.600	42.000	40.450	41.000	41.000	38,000
2022-09-21	43.800	44.900	42.500	43.100	43.100	26,000
2022-09-20	43.550	44.250	43.500	43.850	43.850	6,000
2022-09-19	44.050	44.550	44.050	44.450	44.450	15,000
2022-09-16	44.450	44.450	43.300	44.450	44.450	17,000
2022-09-15	43.950	44.600	43.950	44.600	44.600	2,000
2022-09-14	44.950	44.950	44.950	44.950	44.950	12,000
2022-09-13	43.550	45.000	43.550	45.000	45.000	11,000
2022-09-12	45.050	45.100	45.050	45.100	45.100	4,000
2022-09-08	45.400	45.400	45.400	45.400	45.098	3,047
2022-09-07	42.700	45.350	42.700	45.350	45.048	5,005
2022-09-06	45.600	45.600	44.000	45.400	45.098	13,172
2022-09-05	46.400	46.400	45.600	45.600	45.297	2,000
2022-09-01	47.300	47.600	47.100	47.500	47.184	24,010
2022-08-31	49.450	49.450	47.800	47.800	47.482	39,249
2022-08-30	50.100	50.100	49.000	49.450	49.121	23,000
2022-08-29	50.200	50.200	50.200	50.200	49.866	2,000
2022-08-26	50.000	50.900	49.900	50.300	49.965	15,000
2022-08-25	51.000	51.000	48.500	50.600	50.263	13,000
2022-08-23	49.600	49.900	49.550	49.900	49.568	3,000
2022-08-22	49.650	50.000	49.400	50.000	49.667	9,000
2022-08-19	49.050	51.000	49.050	51.000	50.661	7,150
2022-08-18	48.300	49.250	48.300	49.250	48.922	4,000
2022-08-17	47.900	49.550	47.850	48.900	48.575	16,388

← NewerPage 17 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.