Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.340	0.350	0.330	0.350	0.350	2,482,700
2024-04-26	0.340	0.350	0.340	0.340	0.340	299,000
2024-04-25	0.340	0.350	0.330	0.340	0.340	2,278,400
2024-04-24	0.340	0.340	0.340	0.340	0.340	0
2024-04-23	0.340	0.350	0.330	0.340	0.340	3,140,100
2024-04-22	0.340	0.350	0.340	0.350	0.350	1,896,900
2024-04-19	0.340	0.340	0.340	0.340	0.340	0
2024-04-18	0.340	0.340	0.340	0.340	0.340	0
2024-04-17	0.340	0.350	0.340	0.340	0.340	4,862,000
2024-04-11	0.350	0.350	0.340	0.350	0.350	2,517,300
2024-04-10	0.350	0.350	0.340	0.350	0.350	2,359,400
2024-04-09	0.350	0.350	0.340	0.350	0.350	3,307,700
2024-04-05	0.350	0.350	0.340	0.350	0.350	125,700
2024-04-04	0.350	0.350	0.340	0.350	0.350	778,700
2024-04-03	0.340	0.350	0.340	0.340	0.340	1,440,700
2024-04-02	0.350	0.350	0.340	0.350	0.350	384,800
2024-04-01	0.350	0.350	0.340	0.350	0.350	765,500
2024-03-29	0.350	0.350	0.340	0.350	0.350	826,300
2024-03-28	0.360	0.360	0.360	0.360	0.360	0
2024-03-27	0.350	0.360	0.340	0.360	0.360	2,641,100
2024-03-26	0.340	0.340	0.340	0.340	0.340	0
2024-03-25	0.350	0.360	0.340	0.340	0.340	5,263,900
2024-03-22	0.360	0.360	0.360	0.360	0.360	0
2024-03-21	0.360	0.360	0.350	0.360	0.360	8,796,200
2024-03-20	0.360	0.360	0.350	0.350	0.350	5,304,800
2024-03-19	0.350	0.360	0.340	0.360	0.360	2,082,400
2024-03-18	0.350	0.360	0.350	0.350	0.350	1,508,400
2024-03-15	0.350	0.360	0.350	0.350	0.350	1,413,400
2024-03-14	0.360	0.360	0.350	0.360	0.360	3,201,200
2024-03-13	0.350	0.360	0.340	0.360	0.360	8,453,300
2024-03-12	0.340	0.340	0.340	0.340	0.340	0
2024-03-11	0.350	0.350	0.330	0.340	0.340	1,985,600
2024-03-08	0.340	0.350	0.340	0.350	0.350	1,673,600
2024-03-07	0.350	0.350	0.340	0.340	0.340	583,900
2024-03-06	0.340	0.350	0.340	0.350	0.350	943,100
2024-03-05	0.340	0.350	0.340	0.340	0.340	947,400
2024-03-04	0.340	0.350	0.330	0.350	0.350	988,200
2024-03-01	0.340	0.350	0.330	0.350	0.350	2,634,900
2024-02-29	0.340	0.350	0.330	0.340	0.340	6,697,200
2024-02-28	0.340	0.340	0.330	0.340	0.340	11,673,400
2024-02-27	0.340	0.340	0.320	0.330	0.330	6,297,800
2024-02-23	0.350	0.360	0.330	0.330	0.330	7,230,700
2024-02-22	0.340	0.350	0.340	0.350	0.350	1,635,200
2024-02-21	0.350	0.360	0.340	0.350	0.350	2,459,000
2024-02-20	0.350	0.350	0.340	0.340	0.340	1,630,800
2024-02-19	0.340	0.350	0.340	0.350	0.350	550,300
2024-02-16	0.350	0.360	0.340	0.340	0.340	1,357,900
2024-02-15	0.350	0.360	0.340	0.350	0.350	1,142,400
2024-02-14	0.350	0.360	0.340	0.350	0.350	2,692,000
2024-02-13	0.360	0.360	0.350	0.350	0.350	3,973,000
2024-02-12	0.360	0.360	0.350	0.360	0.360	2,533,400
2024-02-09	0.360	0.360	0.350	0.350	0.350	484,300
2024-02-08	0.350	0.360	0.340	0.360	0.360	4,221,900
2024-02-07	0.350	0.370	0.340	0.360	0.360	8,804,800
2024-02-06	0.350	0.360	0.340	0.350	0.350	877,800
2024-02-05	0.350	0.360	0.340	0.350	0.350	2,842,700
2024-02-02	0.350	0.360	0.340	0.350	0.350	1,567,100
2024-02-01	0.350	0.370	0.340	0.350	0.350	13,940,600
2024-01-31	0.340	0.350	0.340	0.350	0.350	5,843,100
2024-01-30	0.340	0.350	0.340	0.350	0.350	2,972,400

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.