Green River Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	49.800	49.850	49.600	49.600	49.270	6,388
2022-08-15	49.700	50.100	49.700	50.100	49.767	3,009
2022-08-12	49.150	50.700	49.150	50.500	50.164	94,000
2022-08-11	49.000	51.300	49.000	50.200	49.866	16,000
2022-08-10	49.950	49.950	48.550	48.850	48.525	22,004
2022-08-09	50.100	50.100	47.100	48.700	48.376	49,128
2022-08-08	50.500	50.500	49.650	49.900	49.568	34,000
2022-08-05	50.300	50.700	49.950	50.300	49.965	24,150
2022-08-04	50.500	50.500	49.900	50.200	49.866	8,000
2022-08-03	50.400	50.400	49.800	50.200	49.866	31,000
2022-08-02	49.800	50.700	49.800	50.200	49.866	20,000
2022-08-01	51.000	51.000	50.200	50.500	50.164	34,000
2022-07-29	50.500	50.900	50.500	50.900	50.561	5,000
2022-07-28	51.000	51.000	50.400	50.500	50.164	26,000
2022-07-27	50.800	50.800	50.600	50.800	50.462	19,000
2022-07-26	50.600	50.600	50.300	50.600	50.263	20,000
2022-07-25	50.800	50.800	50.300	50.500	50.164	38,000
2022-07-22	51.000	51.000	50.300	50.600	50.263	48,150
2022-07-21	49.000	51.000	48.650	50.900	50.561	77,232
2022-07-20	50.300	50.300	48.450	48.700	48.376	56,150
2022-07-19	48.000	49.150	47.500	49.150	48.823	38,000
2022-07-18	48.200	48.200	47.600	47.850	47.532	38,000
2022-07-15	47.850	47.850	47.500	47.700	47.383	29,010
2022-07-14	47.800	47.800	47.500	47.600	47.283	43,016
2022-07-13	48.000	48.000	47.300	47.550	47.234	53,000
2022-07-12	47.500	47.500	47.000	47.100	46.787	57,000
2022-07-11	51.300	51.300	47.200	47.200	46.886	54,001
2022-07-08	48.000	48.000	46.350	46.850	46.538	79,000
2022-07-07	47.000	47.800	47.000	47.700	47.383	68,000
2022-07-06	47.400	47.900	47.400	47.550	47.234	33,004
2022-07-05	47.800	48.500	47.750	47.750	47.432	49,171
2022-07-04	48.500	48.500	47.900	48.150	47.830	42,000
2022-07-01	48.500	48.500	47.800	47.800	47.482	62,000
2022-06-30	48.500	48.500	48.050	48.050	47.730	33,000
2022-06-29	48.800	48.800	48.000	48.200	47.879	49,000
2022-06-28	49.500	49.500	48.500	48.600	48.277	47,000
2022-06-27	49.500	49.500	48.600	48.700	48.376	45,019
2022-06-24	48.050	48.800	47.900	48.500	48.177	48,008
2022-06-23	49.350	49.350	48.000	48.700	48.376	71,005
2022-06-22	50.000	50.200	48.500	48.700	48.376	85,000
2022-06-21	49.800	50.200	48.950	50.000	49.667	93,002
2022-06-20	51.500	51.500	49.200	49.200	48.873	67,055
2022-06-17	50.900	51.300	49.900	51.000	50.661	138,611
2022-06-16	52.500	53.000	50.000	51.000	50.661	151,025
2022-06-15	50.600	53.200	50.600	52.400	52.051	342,010
2022-06-14	51.400	51.500	50.600	50.600	50.263	96,116
2022-06-13	62.600	62.600	56.200	56.200	55.826	85,060
2022-06-10	63.300	63.300	61.500	62.400	61.985	36,026
2022-06-09	64.600	64.600	63.300	63.300	62.879	31,000
2022-06-08	65.300	65.300	63.100	63.400	62.978	39,346
2022-06-07	64.100	64.100	63.400	63.400	62.978	7,018
2022-06-06	64.200	64.200	62.000	63.300	62.879	35,018
2022-06-02	63.600	63.800	62.000	63.800	63.376	22,000
2022-06-01	64.100	64.100	62.500	63.600	63.177	28,000
2022-05-31	64.800	64.900	63.200	63.600	63.177	6,001
2022-05-30	65.100	65.100	63.000	64.000	63.574	5,000
2022-05-27	63.000	63.300	62.000	63.300	62.879	9,000
2022-05-26	64.400	64.400	63.000	63.400	62.978	11,009
2022-05-24	64.600	64.600	64.400	64.400	63.972	2,000
2022-05-23	65.200	65.200	62.900	63.800	63.376	32,016

← NewerPage 18 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.