Green River Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	65.200	65.200	65.200	65.200	64.766	2,001
2022-05-19	66.200	66.400	63.900	63.900	63.475	13,000
2022-05-18	65.900	66.200	63.700	64.000	63.574	15,013
2022-05-17	66.500	66.500	64.000	65.000	64.568	19,000
2022-05-16	67.700	67.700	64.800	65.400	64.965	20,007
2022-05-13	67.800	67.800	61.600	67.000	66.554	19,003
2022-05-12	67.200	67.200	66.900	66.900	66.455	3,229
2022-05-11	66.000	66.000	66.000	66.000	65.561	4,010
2022-05-10	63.500	64.700	60.000	64.700	64.270	137,251
2022-05-09	66.600	66.600	60.500	64.800	64.369	106,200
2022-05-06	67.000	67.200	66.500	67.000	66.554	24,008
2022-05-05	67.900	68.900	66.600	67.300	66.852	37,000
2022-05-04	69.300	70.000	66.500	67.300	66.852	39,008
2022-05-03	68.000	69.200	68.000	69.200	68.740	12,010
2022-04-29	68.700	68.700	67.000	67.900	67.448	51,010
2022-04-28	65.100	69.000	63.000	67.500	67.051	190,001
2022-04-27	71.500	71.500	70.000	70.000	69.534	122,342
2022-04-26	85.500	86.800	77.600	77.700	77.183	118,487
2022-04-25	87.400	87.400	85.600	86.200	85.627	10,000
2022-04-22	89.000	89.100	89.000	89.100	88.507	7,000
2022-04-21	88.100	89.000	88.100	89.000	88.408	16,000
2022-04-20	89.300	90.100	89.200	90.100	89.501	4,000
2022-04-19	91.800	93.000	89.000	89.200	88.607	27,400
2022-04-15	91.100	91.100	90.200	90.300	89.699	9,000
2022-04-14	91.900	92.600	91.900	92.600	91.984	5,000
2022-04-13	89.000	95.000	89.000	92.500	91.885	46,001
2022-04-12	89.500	89.500	89.000	89.000	88.408	11,000
2022-04-11	90.000	90.000	89.000	89.000	88.408	7,001
2022-04-08	89.500	90.300	89.500	90.000	89.401	18,000
2022-04-07	90.700	90.700	88.900	90.000	89.401	8,000
2022-04-06	88.500	89.800	88.500	89.700	89.103	21,000
2022-04-01	89.300	89.400	87.500	88.500	87.911	62,025
2022-03-31	92.700	92.700	90.000	90.000	89.401	29,012
2022-03-30	93.000	93.500	92.000	92.100	91.487	41,093
2022-03-29	92.900	93.000	92.100	92.400	91.785	27,101
2022-03-28	96.900	96.900	92.100	92.900	92.282	82,000
2022-03-25	98.500	98.900	96.900	96.900	96.255	59,000
2022-03-24	99.900	100.00	98.400	98.400	97.746	25,480
2022-03-23	100.00	100.00	99.600	99.600	98.938	23,205
2022-03-22	99.700	101.00	99.600	99.700	99.037	39,012
2022-03-21	100.00	100.00	99.300	99.500	98.838	30,459
2022-03-18	100.00	100.00	99.800	100.00	99.335	13,005
2022-03-17	100.00	100.00	99.800	100.00	99.335	20,000
2022-03-16	99.700	101.50	99.000	99.500	98.838	23,001
2022-03-15	100.00	100.00	99.500	99.500	98.838	29,000
2022-03-14	104.00	104.00	102.00	102.00	101.32	5,000
2022-03-11	104.00	104.00	99.900	104.00	103.31	61,011
2022-03-10	101.50	105.50	100.50	104.00	103.31	55,000
2022-03-09	100.50	101.50	99.800	100.50	99.832	67,000
2022-03-08	99.500	100.50	99.300	99.300	98.640	72,006
2022-03-07	103.50	103.50	99.800	100.50	99.832	57,012
2022-03-04	100.50	107.00	100.50	103.50	102.81	99,000
2022-03-03	101.00	102.00	101.00	102.00	101.32	3,000
2022-03-02	101.00	102.00	100.50	101.00	100.33	12,000
2022-03-01	99.900	103.50	99.900	102.00	101.32	24,000
2022-02-25	99.600	100.00	99.600	99.800	99.136	23,023
2022-02-24	100.00	101.50	99.100	99.600	98.938	49,020
2022-02-23	100.00	101.00	100.00	100.50	99.832	10,045
2022-02-22	103.50	103.50	99.800	100.00	99.335	62,353
2022-02-21	102.00	103.50	102.00	103.50	102.81	10,150

← NewerPage 19 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.