Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.360	0.370	0.360	0.360	0.360	702,600
2023-08-02	0.360	0.370	0.360	0.360	0.360	4,083,800
2023-07-31	0.360	0.370	0.360	0.370	0.370	89,800
2023-07-27	0.360	0.360	0.360	0.360	0.360	91,800
2023-07-26	0.360	0.370	0.360	0.360	0.360	1,172,000
2023-07-25	0.370	0.370	0.360	0.360	0.360	342,200
2023-07-24	0.360	0.370	0.360	0.370	0.370	96,700
2023-07-21	0.370	0.370	0.360	0.370	0.370	740,600
2023-07-20	0.380	0.380	0.360	0.370	0.370	12,345,400
2023-07-19	0.380	0.380	0.370	0.380	0.380	24,125,400
2023-07-18	0.380	0.390	0.380	0.380	0.380	29,258,700
2023-07-17	0.380	0.390	0.380	0.380	0.380	28,280,400
2023-07-14	0.380	0.390	0.370	0.380	0.380	12,916,700
2023-07-13	0.380	0.380	0.370	0.380	0.380	15,986,600
2023-07-12	0.380	0.390	0.370	0.380	0.380	30,430,100
2023-07-11	0.360	0.380	0.360	0.380	0.380	30,720,100
2023-07-10	0.360	0.360	0.350	0.360	0.360	2,840,300
2023-07-07	0.350	0.360	0.350	0.360	0.360	20,564,600
2023-07-06	0.360	0.360	0.350	0.350	0.350	15,701,400
2023-07-05	0.350	0.360	0.350	0.350	0.350	32,951,100
2023-07-04	0.350	0.350	0.340	0.350	0.350	2,619,000
2023-07-03	0.350	0.350	0.340	0.350	0.350	510,100
2023-06-30	0.350	0.360	0.340	0.350	0.350	2,726,000
2023-06-29	0.350	0.350	0.340	0.350	0.350	725,800
2023-06-28	0.350	0.360	0.340	0.350	0.350	3,479,400
2023-06-27	0.350	0.360	0.340	0.350	0.350	14,941,300
2023-06-26	0.360	0.360	0.350	0.350	0.350	27,466,400
2023-06-23	0.360	0.360	0.350	0.350	0.350	10,302,200
2023-06-22	0.340	0.360	0.340	0.360	0.360	52,812,300
2023-06-21	0.340	0.350	0.340	0.340	0.340	70,018,700
2023-06-20	0.340	0.350	0.340	0.350	0.350	8,165,200
2023-06-19	0.350	0.350	0.340	0.350	0.350	1,248,700
2023-06-16	0.350	0.350	0.340	0.350	0.350	12,054,700
2023-06-15	0.350	0.350	0.340	0.340	0.340	13,289,700
2023-06-14	0.350	0.360	0.340	0.360	0.360	39,852,300
2023-06-13	0.350	0.360	0.330	0.350	0.350	51,966,000
2023-06-12	0.350	0.360	0.350	0.350	0.350	10,960,900
2023-06-09	0.360	0.360	0.340	0.360	0.360	21,967,500
2023-06-08	0.350	0.360	0.340	0.350	0.350	24,341,100
2023-06-07	0.360	0.370	0.350	0.350	0.350	59,084,400
2023-06-06	0.360	0.360	0.350	0.360	0.360	28,093,700
2023-06-02	0.370	0.370	0.360	0.360	0.360	3,216,800
2023-06-01	0.370	0.370	0.360	0.370	0.370	7,444,800
2023-05-31	0.370	0.370	0.360	0.370	0.370	12,124,900
2023-05-30	0.370	0.380	0.360	0.370	0.370	32,521,200
2023-05-29	0.370	0.380	0.360	0.370	0.370	102,656,200
2023-05-26	0.370	0.370	0.360	0.360	0.360	376,700
2023-05-25	0.360	0.370	0.360	0.360	0.360	1,759,300
2023-05-24	0.360	0.370	0.360	0.360	0.360	2,164,400
2023-05-23	0.370	0.370	0.360	0.360	0.360	8,370,800
2023-05-22	0.370	0.380	0.360	0.370	0.370	10,031,800
2023-05-19	0.380	0.390	0.370	0.370	0.370	30,050,200
2023-05-18	0.380	0.380	0.370	0.370	0.370	1,745,000
2023-05-17	0.380	0.380	0.370	0.370	0.370	5,209,300
2023-05-16	0.380	0.390	0.380	0.380	0.380	8,258,500
2023-05-15	0.370	0.390	0.370	0.390	0.390	20,968,000
2023-05-12	0.380	0.390	0.380	0.380	0.380	5,072,600
2023-05-11	0.380	0.390	0.380	0.380	0.380	6,124,400
2023-05-10	0.380	0.390	0.380	0.380	0.380	10,246,800
2023-05-09	0.390	0.390	0.380	0.390	0.390	7,126,400

← NewerPage 14 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.