Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.330	0.340	0.330	0.340	0.340	4,828,500
2024-01-26	0.340	0.340	0.320	0.330	0.330	6,675,900
2024-01-25	0.340	0.350	0.340	0.340	0.340	3,642,400
2024-01-24	0.350	0.350	0.340	0.340	0.340	685,000
2024-01-23	0.350	0.350	0.340	0.340	0.340	647,600
2024-01-22	0.340	0.350	0.340	0.350	0.350	1,518,200
2024-01-19	0.350	0.350	0.340	0.340	0.340	489,800
2024-01-18	0.340	0.350	0.340	0.340	0.340	369,400
2024-01-17	0.360	0.360	0.340	0.340	0.340	4,468,200
2024-01-16	0.360	0.360	0.350	0.360	0.360	358,500
2024-01-15	0.340	0.360	0.340	0.360	0.360	7,392,600
2024-01-12	0.350	0.370	0.340	0.340	0.340	16,925,300
2024-01-11	0.340	0.350	0.340	0.340	0.340	774,900
2024-01-10	0.350	0.350	0.340	0.340	0.340	1,426,000
2024-01-09	0.340	0.350	0.340	0.340	0.340	2,535,800
2024-01-08	0.350	0.350	0.340	0.350	0.350	3,308,400
2024-01-05	0.340	0.350	0.330	0.350	0.350	3,839,200
2024-01-04	0.340	0.340	0.330	0.340	0.340	845,200
2024-01-03	0.340	0.340	0.330	0.340	0.340	563,400
2024-01-02	0.330	0.340	0.330	0.330	0.330	1,055,900
2023-12-28	0.330	0.340	0.320	0.330	0.330	3,471,400
2023-12-27	0.330	0.340	0.330	0.340	0.340	301,000
2023-12-26	0.340	0.340	0.330	0.340	0.340	752,300
2023-12-25	0.330	0.340	0.330	0.340	0.340	439,800
2023-12-22	0.330	0.340	0.330	0.330	0.330	272,900
2023-12-21	0.330	0.340	0.330	0.340	0.340	1,302,900
2023-12-20	0.340	0.340	0.330	0.340	0.340	200,800
2023-12-19	0.340	0.340	0.330	0.340	0.340	60,000
2023-12-18	0.340	0.340	0.330	0.340	0.340	105,700
2023-12-15	0.340	0.340	0.330	0.340	0.340	403,300
2023-12-14	0.330	0.340	0.330	0.340	0.340	440,600
2023-12-13	0.340	0.340	0.330	0.330	0.330	1,795,000
2023-12-12	0.330	0.340	0.330	0.330	0.330	2,532,600
2023-12-08	0.330	0.340	0.330	0.330	0.330	722,000
2023-12-07	0.340	0.340	0.330	0.330	0.330	802,500
2023-12-06	0.330	0.340	0.330	0.340	0.340	168,400
2023-12-04	0.340	0.340	0.330	0.330	0.330	6,091,800
2023-12-01	0.340	0.340	0.330	0.340	0.340	1,089,700
2023-11-30	0.330	0.350	0.330	0.330	0.330	1,829,400
2023-11-29	0.340	0.340	0.330	0.340	0.340	886,200
2023-11-28	0.350	0.350	0.340	0.340	0.340	4,143,400
2023-11-27	0.340	0.350	0.340	0.350	0.350	1,265,100
2023-11-24	0.350	0.350	0.340	0.350	0.350	973,300
2023-11-23	0.340	0.350	0.340	0.350	0.350	6,980,100
2023-11-22	0.350	0.350	0.340	0.350	0.350	1,881,000
2023-11-21	0.350	0.350	0.340	0.350	0.350	2,782,000
2023-11-20	0.340	0.350	0.330	0.350	0.350	6,433,500
2023-11-17	0.330	0.340	0.330	0.340	0.340	336,400
2023-11-16	0.340	0.340	0.340	0.340	0.340	738,700
2023-11-15	0.340	0.340	0.330	0.340	0.340	205,900
2023-11-14	0.330	0.350	0.320	0.340	0.340	8,736,500
2023-11-13	0.320	0.330	0.320	0.330	0.330	631,500
2023-11-10	0.320	0.330	0.320	0.330	0.330	739,900
2023-11-09	0.330	0.330	0.320	0.330	0.330	15,600
2023-11-08	0.330	0.330	0.320	0.330	0.330	1,929,100
2023-11-07	0.330	0.340	0.330	0.330	0.330	781,200
2023-11-06	0.340	0.340	0.320	0.340	0.340	3,765,700
2023-11-03	0.330	0.340	0.330	0.330	0.330	1,318,000
2023-11-02	0.320	0.340	0.320	0.340	0.340	4,103,300
2023-11-01	0.310	0.320	0.310	0.320	0.320	3,104,900

← NewerPage 12 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.