Green Resources

GREEN
🏛️ thailand →
0.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1.55 1.57 1.52 1.52 1.4M
2021-12-29 1.59 1.59 1.55 1.55 0.6M
2021-12-28 1.55 1.59 1.55 1.58 1.2M
2021-12-27 1.55 1.58 1.50 1.55 6.3M
2021-12-24 1.68 1.70 1.55 1.57 5.5M
2021-12-23 1.69 1.70 1.68 1.68 0.5M
2021-12-22 1.69 1.71 1.69 1.69 0.3M
2021-12-21 1.69 1.70 1.67 1.68 0.6M
2021-12-20 1.71 1.72 1.68 1.68 1.8M
2021-12-17 1.73 1.73 1.70 1.70 1.5M
2021-12-16 1.71 1.74 1.71 1.72 1.4M
2021-12-15 1.70 1.74 1.69 1.71 2.9M
2021-12-14 1.73 1.73 1.69 1.71 1.3M
2021-12-13 1.74 1.76 1.73 1.73 0.9M
2021-12-09 1.79 1.79 1.73 1.74 2.5M
2021-12-08 1.74 1.78 1.73 1.77 2.7M
2021-12-07 1.72 1.75 1.71 1.72 0.9M
2021-12-03 1.72 1.75 1.70 1.72 0.6M
2021-12-02 1.70 1.76 1.70 1.72 1.6M
2021-12-01 1.70 1.72 1.68 1.72 1.1M
2021-11-30 1.69 1.72 1.68 1.71 2.0M
2021-11-29 1.71 1.71 1.67 1.70 2.0M
2021-11-26 1.75 1.75 1.71 1.72 1.5M
2021-11-25 1.74 1.77 1.73 1.75 1.5M
2021-11-24 1.74 1.76 1.73 1.73 0.9M
2021-11-23 1.76 1.77 1.73 1.73 0.9M
2021-11-22 1.75 1.78 1.75 1.75 0.9M
2021-11-19 1.79 1.80 1.74 1.75 1.7M
2021-11-18 1.69 1.78 1.69 1.76 5.1M
2021-11-17 1.70 1.72 1.68 1.68 1.5M
2021-11-16 1.72 1.73 1.69 1.69 1.5M
2021-11-15 1.71 1.75 1.71 1.72 2.0M
2021-11-12 1.73 1.76 1.73 1.74 1.2M
2021-11-11 1.75 1.77 1.72 1.73 1.9M
2021-11-10 1.72 1.77 1.72 1.74 1.8M
2021-11-09 1.68 1.74 1.68 1.72 1.8M
2021-11-08 1.73 1.74 1.66 1.67 5.6M
2021-11-05 1.79 1.79 1.72 1.74 1.4M
2021-11-04 1.72 1.80 1.72 1.78 3.7M
2021-11-03 1.75 1.77 1.69 1.71 4.6M
2021-11-02 1.80 1.82 1.73 1.74 7.9M
2021-11-01 1.85 1.88 1.79 1.79 9.0M
2021-10-29 1.94 1.94 1.83 1.85 11.4M
2021-10-28 1.92 1.95 1.92 1.92 3.2M
2021-10-27 1.97 1.98 1.92 1.92 7.6M
2021-10-26 1.98 2.02 1.95 1.96 12.1M
2021-10-25 2.00 2.02 1.97 1.97 8.4M
2021-10-21 1.94 2.04 1.93 1.99 24.6M
2021-10-20 1.95 1.96 1.93 1.93 2.3M
2021-10-19 1.96 1.99 1.92 1.93 6.2M
2021-10-18 1.96 1.97 1.95 1.95 3.0M
2021-10-15 1.97 2.00 1.94 1.94 13.8M
2021-10-14 1.98 1.98 1.95 1.95 5.4M
2021-10-12 1.98 1.99 1.95 1.96 3.4M
2021-10-11 2.00 2.02 1.96 1.97 7.6M
2021-10-08 2.02 2.02 1.97 1.99 6.5M
2021-10-07 1.97 2.04 1.96 2.00 11.4M
2021-10-06 1.95 2.00 1.94 1.95 17.7M
2021-10-05 2.02 2.02 1.92 1.94 14.2M
2021-10-04 2.04 2.06 2.00 2.02 6.6M
2021-10-01 2.10 2.12 2.00 2.02 24.2M
2021-09-30 2.06 2.14 2.06 2.08 43.8M
2021-09-29 2.04 2.10 2.02 2.06 21.4M
2021-09-28 2.00 2.10 2.00 2.04 20.9M
2021-09-27 2.04 2.12 1.99 1.99 20.9M
2021-09-23 2.08 2.18 2.02 2.04 50.1M
2021-09-22 2.16 2.16 2.02 2.06 37.8M
2021-09-21 1.96 2.20 1.95 2.20 69.7M
2021-09-20 1.98 2.08 1.94 1.95 31.6M
2021-09-17 2.08 2.38 2.00 2.00 315.0M
2021-09-16 1.92 2.04 1.91 2.04 61.6M
2021-09-15 1.89 1.94 1.88 1.91 12.2M
2021-09-14 1.91 1.91 1.87 1.88 5.3M
2021-09-13 1.88 1.91 1.87 1.89 5.4M
2021-09-10 1.88 1.94 1.87 1.88 16.2M
2021-09-09 1.94 1.96 1.85 1.87 17.4M
2021-09-08 1.92 1.97 1.92 1.94 10.7M
2021-09-07 2.02 2.18 1.91 1.92 126.3M
2021-09-06 2.02 2.04 1.97 1.98 14.4M
2021-09-03 1.96 2.02 1.95 1.98 18.9M
2021-09-02 1.92 2.08 1.91 1.96 51.9M
2021-09-01 1.93 1.98 1.92 1.92 18.7M
2021-08-31 1.96 2.14 1.92 1.93 127.4M
2021-08-30 1.87 1.97 1.83 1.97 50.1M
2021-08-27 1.83 1.87 1.82 1.84 9.5M
2021-08-26 1.90 1.90 1.81 1.82 18.8M
2021-08-25 1.78 1.92 1.78 1.90 47.1M
2021-08-24 1.80 1.81 1.76 1.77 6.0M
2021-08-23 1.82 1.83 1.78 1.79 6.3M
2021-08-20 1.81 1.84 1.78 1.80 15.7M
2021-08-19 1.73 1.81 1.72 1.77 24.5M
2021-08-18 1.72 1.77 1.71 1.72 10.5M
2021-08-17 1.71 1.77 1.70 1.71 12.6M
2021-08-16 1.93 1.99 1.69 1.69 96.0M
2021-08-13 1.84 2.04 1.84 1.90 155.8M
2021-08-11 1.78 1.93 1.75 1.86 73.8M
2021-08-10 1.72 1.77 1.69 1.71 6.7M
2021-08-09 1.74 1.74 1.69 1.69 3.7M
2021-08-06 1.70 1.79 1.70 1.72 13.2M
2021-08-05 1.71 1.74 1.68 1.68 3.6M
2021-08-04 1.78 1.80 1.71 1.71 6.2M
2021-08-03 1.68 1.79 1.68 1.77 8.3M
2021-08-02 1.72 1.74 1.67 1.69 7.7M
2021-07-30 1.87 1.87 1.73 1.76 7.4M
2021-07-29 1.84 1.87 1.82 1.84 4.2M
2021-07-27 1.86 1.88 1.83 1.83 4.4M
2021-07-23 1.95 1.95 1.85 1.85 13.2M
2021-07-22 1.81 1.96 1.81 1.96 27.9M
2021-07-21 1.87 1.87 1.79 1.80 4.6M
2021-07-20 1.87 1.89 1.82 1.82 3.7M
2021-07-19 1.85 1.90 1.85 1.87 3.8M
2021-07-16 1.85 1.94 1.85 1.89 5.4M
2021-07-15 1.94 1.95 1.88 1.88 7.2M
2021-07-14 1.96 1.98 1.91 1.91 12.5M
2021-07-13 1.91 1.97 1.88 1.94 27.8M
2021-07-12 1.79 1.97 1.79 1.86 38.3M
2021-07-09 1.68 1.78 1.67 1.77 16.6M
2021-07-08 1.95 1.97 1.79 1.79 30.4M
2021-07-07 1.97 2.22 1.95 1.98 132.4M
2021-07-06 1.87 2.02 1.87 1.99 52.3M
2021-07-05 1.92 1.92 1.84 1.86 9.4M
2021-07-02 1.97 1.98 1.89 1.89 16.1M
2021-07-01 2.00 2.06 1.95 1.96 36.6M
2021-06-30 1.88 2.10 1.88 2.04 114.4M
2021-06-29 1.85 1.89 1.84 1.85 11.4M
2021-06-28 1.84 1.97 1.83 1.84 49.5M
2021-06-25 1.87 1.92 1.82 1.86 38.9M
2021-06-24 1.84 2.14 1.82 1.96 226.4M
2021-06-23 1.67 1.96 1.63 1.81 108.9M
2021-06-22 1.62 1.68 1.62 1.63 2.2M
2021-06-21 1.67 1.68 1.55 1.62 3.6M
2021-06-18 1.67 1.71 1.66 1.67 3.3M
2021-06-17 1.70 1.73 1.65 1.65 2.9M
2021-06-16 1.69 1.79 1.69 1.70 5.4M
2021-06-15 1.78 1.78 1.67 1.71 5.6M
2021-06-14 1.80 1.81 1.76 1.76 2.4M
2021-06-11 1.76 1.90 1.76 1.79 10.9M
2021-06-10 1.78 1.83 1.76 1.76 3.8M
2021-06-09 1.86 1.86 1.76 1.77 5.4M
2021-06-08 1.86 1.90 1.80 1.80 7.2M
2021-06-07 1.65 2.00 1.63 1.86 58.7M
2021-06-04 1.70 1.71 1.65 1.65 7.3M
2021-06-02 1.65 1.94 1.64 1.74 65.3M
2021-06-01 1.54 1.62 1.53 1.62 5.3M
2021-05-31 1.49 1.56 1.41 1.56 9.6M
2021-05-28 1.54 1.55 1.47 1.48 5.7M
2021-05-27 1.58 1.58 1.53 1.54 3.8M
2021-05-25 1.59 1.60 1.56 1.56 3.5M
2021-05-24 1.62 1.65 1.59 1.59 5.0M
2021-05-21 1.64 1.71 1.57 1.59 10.3M
2021-05-20 1.58 1.73 1.58 1.66 27.9M
2021-05-19 1.58 1.59 1.48 1.56 12.9M
2021-05-18 1.45 1.60 1.40 1.57 57.6M
2021-05-17 1.23 1.43 1.19 1.38 23.6M
2021-05-14 1.25 1.27 1.19 1.22 3.3M
2021-05-13 1.31 1.34 1.05 1.25 12.8M
2021-05-12 1.44 1.48 1.36 1.37 80.4M
2021-05-11 1.23 1.25 1.20 1.21 1.2M
2021-05-10 1.23 1.23 1.19 1.23 1.0M
2021-05-07 1.24 1.27 1.20 1.21 1.6M
2021-05-06 1.26 1.27 1.21 1.24 3.1M
2021-05-05 1.30 1.30 1.26 1.26 3.1M
2021-04-30 1.35 1.43 1.32 1.32 9.1M
2021-04-29 1.30 1.37 1.29 1.34 6.1M
2021-04-28 1.31 1.38 1.28 1.29 5.8M
2021-04-27 1.28 1.36 1.27 1.28 8.6M
2021-04-26 1.29 1.31 1.27 1.27 2.2M
2021-04-23 1.30 1.39 1.28 1.29 5.7M
2021-04-22 1.33 1.35 1.27 1.29 4.5M
2021-04-21 1.38 1.38 1.33 1.34 3.9M
2021-04-20 1.32 1.39 1.31 1.36 12.0M
2021-04-19 1.30 1.32 1.25 1.30 10.6M
2021-04-16 1.25 1.45 1.24 1.33 81.5M
2021-04-12 1.10 1.41 1.06 1.20 51.1M
2021-04-09 1.09 1.10 1.07 1.10 0.2M
2021-04-08 1.06 1.10 1.06 1.06 0.6M
2021-04-07 1.07 1.07 1.05 1.05 0.6M
2021-04-05 1.12 1.13 1.06 1.07 2.2M
2021-04-02 1.14 1.15 1.12 1.12 1.1M
2021-04-01 1.14 1.16 1.10 1.14 3.6M
2021-03-31 1.10 1.11 1.08 1.09 1.2M
2021-03-30 1.06 1.10 1.04 1.09 3.9M
2021-03-29 1.06 1.09 1.03 1.05 4.3M
2021-03-26 1.06 1.14 1.04 1.04 7.2M
2021-03-25 1.06 1.09 1.05 1.06 1.7M
2021-03-24 1.04 1.11 1.02 1.06 4.1M
2021-03-23 1.00 1.06 1.00 1.02 0.9M
2021-03-22 1.01 1.02 1.00 1.00 0.5M
2021-03-19 1.03 1.03 1.00 1.01 0.5M
2021-03-18 0.95 1.00 0.95 1.00 2.5M
2021-03-17 1.01 1.01 0.97 1.01 0.7M
2021-03-16 1.00 1.02 1.00 1.00 0.2M
2021-03-15 1.04 1.05 1.00 1.00 1.5M
2021-03-12 1.00 1.06 1.00 1.01 1.7M
2021-03-11 0.99 1.05 0.98 1.00 1.2M
2021-03-10 0.99 1.03 0.98 0.99 0.6M
2021-03-09 0.99 0.99 0.98 0.98 0.2M
2021-03-08 1.00 1.00 0.98 0.98 0.2M
2021-03-05 0.98 1.00 0.96 1.00 0.2M
2021-03-04 0.97 1.00 0.95 1.00 0.4M
2021-03-03 0.98 1.00 0.96 0.98 0.6M
2021-03-02 0.98 0.98 0.97 0.98 0.2M
2021-03-01 0.99 0.99 0.96 0.98 0.5M
2021-02-25 1.01 1.01 0.99 0.99 0.2M
2021-02-24 1.00 1.04 0.98 0.99 0.4M
2021-02-23 0.99 1.00 0.99 1.00 0.0M
2021-02-22 0.99 1.00 0.98 0.99 0.2M
2021-02-19 0.99 1.00 0.99 0.99 0.8M
2021-02-18 0.99 1.00 0.97 1.00 0.2M
2021-02-17 1.00 1.01 0.99 0.99 0.4M
2021-02-16 1.00 1.06 1.00 1.01 0.6M
2021-02-15 0.99 1.00 0.99 1.00 0.1M
2021-02-11 0.99 1.01 0.97 0.99 0.1M
2021-02-10 1.01 1.01 0.99 1.01 0.3M
2021-02-09 0.99 1.01 0.99 1.01 0.3M
2021-02-08 1.00 1.02 0.99 0.99 0.5M
2021-02-05 1.00 1.00 1.00 1.00 0.0M
2021-02-04 1.00 1.02 1.00 1.00 0.1M
2021-02-03 1.00 1.01 1.00 1.00 0.3M
2021-02-02 1.00 1.00 0.99 1.00 0.0M
2021-02-01 0.98 1.02 0.97 0.98 0.1M
2021-01-29 0.97 0.99 0.97 0.98 0.1M
2021-01-28 0.98 0.99 0.95 0.98 0.1M
2021-01-27 0.99 0.99 0.96 0.98 0.2M
2021-01-26 0.99 0.99 0.95 0.98 0.0M
2021-01-25 0.98 0.99 0.98 0.99 0.0M
2021-01-22 0.97 1.00 0.97 0.98 0.2M
2021-01-21 1.00 1.00 0.97 0.97 0.2M
2021-01-20 1.00 1.00 0.98 0.98 0.1M
2021-01-19 1.00 1.00 0.98 0.98 0.2M
2021-01-18 1.00 1.01 0.99 1.00 0.2M
2021-01-15 1.00 1.00 0.98 1.00 0.2M
2021-01-14 1.02 1.02 1.00 1.00 0.1M
2021-01-13 1.00 1.03 1.00 1.02 0.2M
2021-01-12 1.01 1.02 1.00 1.01 0.2M
2021-01-11 1.00 1.02 0.99 1.01 0.1M
2021-01-08 1.04 1.04 1.00 1.00 0.3M
2021-01-07 1.03 1.04 1.00 1.04 0.2M
2021-01-06 1.06 1.06 1.03 1.04 0.1M
2021-01-05 1.03 1.05 1.03 1.04 0.1M
2021-01-04 1.02 1.03 1.02 1.03 0.0M