Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.330	0.330	0.310	0.310	0.310	6,420,200
2023-10-30	0.320	0.340	0.310	0.340	0.340	3,054,600
2023-10-27	0.320	0.330	0.300	0.320	0.320	34,145,000
2023-10-26	0.330	0.340	0.320	0.320	0.320	7,879,500
2023-10-25	0.340	0.340	0.330	0.330	0.330	832,600
2023-10-24	0.340	0.340	0.330	0.340	0.340	872,800
2023-10-20	0.340	0.350	0.330	0.340	0.340	4,097,000
2023-10-19	0.340	0.350	0.340	0.340	0.340	2,766,000
2023-10-18	0.350	0.350	0.330	0.340	0.340	16,118,600
2023-10-17	0.350	0.350	0.340	0.350	0.350	16,884,100
2023-10-16	0.350	0.350	0.340	0.350	0.350	5,817,400
2023-10-12	0.340	0.350	0.330	0.350	0.350	11,293,000
2023-10-11	0.330	0.350	0.320	0.350	0.350	28,488,100
2023-10-10	0.320	0.330	0.320	0.330	0.330	914,800
2023-10-09	0.330	0.330	0.310	0.330	0.330	5,516,100
2023-10-06	0.330	0.340	0.330	0.340	0.340	8,453,700
2023-10-05	0.340	0.340	0.330	0.340	0.340	2,395,600
2023-10-04	0.330	0.340	0.330	0.340	0.340	2,058,900
2023-10-03	0.340	0.340	0.330	0.340	0.340	1,374,000
2023-10-02	0.340	0.350	0.340	0.340	0.340	2,637,100
2023-09-29	0.340	0.350	0.340	0.350	0.350	400,300
2023-09-28	0.340	0.350	0.340	0.340	0.340	1,377,100
2023-09-27	0.350	0.350	0.340	0.340	0.340	212,700
2023-09-26	0.340	0.350	0.340	0.340	0.340	2,839,500
2023-09-25	0.350	0.350	0.340	0.340	0.340	2,377,800
2023-09-22	0.340	0.350	0.340	0.350	0.350	1,873,700
2023-09-21	0.350	0.350	0.330	0.340	0.340	8,898,600
2023-09-20	0.350	0.350	0.340	0.340	0.340	442,100
2023-09-19	0.350	0.350	0.340	0.350	0.350	762,300
2023-09-18	0.350	0.360	0.350	0.350	0.350	2,541,400
2023-09-15	0.350	0.360	0.350	0.350	0.350	710,500
2023-09-14	0.350	0.360	0.350	0.350	0.350	1,618,700
2023-09-13	0.360	0.360	0.350	0.360	0.360	847,600
2023-09-12	0.350	0.360	0.350	0.360	0.360	3,756,400
2023-09-11	0.360	0.360	0.350	0.350	0.350	3,136,200
2023-09-08	0.350	0.360	0.350	0.350	0.350	5,697,300
2023-09-07	0.350	0.360	0.340	0.350	0.350	4,027,400
2023-09-06	0.350	0.360	0.340	0.350	0.350	10,960,400
2023-09-05	0.350	0.350	0.340	0.350	0.350	732,600
2023-09-04	0.340	0.350	0.340	0.350	0.350	1,541,200
2023-09-01	0.350	0.350	0.340	0.340	0.340	758,000
2023-08-31	0.350	0.360	0.340	0.350	0.350	2,600,300
2023-08-30	0.350	0.360	0.350	0.350	0.350	4,225,700
2023-08-29	0.360	0.360	0.350	0.350	0.350	6,226,400
2023-08-28	0.350	0.350	0.340	0.350	0.350	2,683,900
2023-08-25	0.340	0.360	0.340	0.350	0.350	13,525,800
2023-08-24	0.350	0.360	0.340	0.350	0.350	7,077,000
2023-08-23	0.350	0.360	0.340	0.350	0.350	4,596,100
2023-08-22	0.340	0.350	0.340	0.350	0.350	4,820,400
2023-08-21	0.350	0.350	0.340	0.350	0.350	7,376,100
2023-08-18	0.350	0.350	0.340	0.350	0.350	2,577,400
2023-08-17	0.350	0.350	0.340	0.350	0.350	1,587,500
2023-08-16	0.350	0.350	0.340	0.350	0.350	846,300
2023-08-15	0.350	0.360	0.350	0.350	0.350	2,001,700
2023-08-11	0.360	0.360	0.350	0.360	0.360	684,300
2023-08-10	0.350	0.360	0.350	0.350	0.350	252,600
2023-08-09	0.360	0.360	0.350	0.350	0.350	546,100
2023-08-08	0.350	0.360	0.350	0.350	0.350	3,362,800
2023-08-07	0.350	0.360	0.350	0.350	0.350	373,800
2023-08-04	0.370	0.370	0.350	0.350	0.350	2,748,300

← NewerPage 13 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.