Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.390	0.390	0.380	0.380	0.380	6,482,400
2023-05-03	0.380	0.390	0.380	0.390	0.390	12,858,600
2023-05-02	0.380	0.390	0.380	0.390	0.390	8,570,000
2023-04-28	0.380	0.390	0.380	0.380	0.380	7,649,500
2023-04-27	0.380	0.390	0.370	0.390	0.390	25,222,600
2023-04-26	0.380	0.390	0.370	0.390	0.390	25,687,200
2023-04-25	0.380	0.400	0.380	0.390	0.390	16,531,000
2023-04-24	0.390	0.400	0.380	0.390	0.390	11,132,100
2023-04-21	0.390	0.390	0.380	0.390	0.390	11,510,500
2023-04-20	0.390	0.390	0.380	0.390	0.390	7,504,500
2023-04-19	0.390	0.400	0.380	0.400	0.400	25,641,400
2023-04-18	0.380	0.400	0.380	0.400	0.400	47,650,700
2023-04-17	0.370	0.390	0.350	0.380	0.380	91,580,500
2023-04-12	0.370	0.380	0.370	0.370	0.370	19,527,900
2023-04-11	0.380	0.380	0.370	0.370	0.370	27,123,700
2023-04-10	0.360	0.390	0.350	0.390	0.390	102,061,500
2023-04-07	0.370	0.370	0.360	0.360	0.360	10,654,600
2023-04-05	0.370	0.370	0.350	0.370	0.370	31,293,000
2023-04-04	0.370	0.380	0.360	0.370	0.370	83,065,100
2023-04-03	0.370	0.390	0.360	0.390	0.390	76,011,300
2023-03-31	0.380	0.380	0.370	0.380	0.380	13,413,000
2023-03-30	0.380	0.390	0.370	0.380	0.380	22,109,800
2023-03-29	0.380	0.390	0.370	0.380	0.380	10,663,100
2023-03-28	0.370	0.390	0.370	0.390	0.390	37,783,200
2023-03-27	0.380	0.380	0.370	0.370	0.370	12,025,800
2023-03-24	0.380	0.380	0.360	0.380	0.380	25,221,400
2023-03-23	0.390	0.390	0.370	0.370	0.370	81,839,500
2023-03-22	0.380	0.400	0.370	0.400	0.400	83,363,700
2023-03-21	0.380	0.390	0.380	0.390	0.390	20,556,100
2023-03-20	0.390	0.390	0.370	0.380	0.380	40,843,200
2023-03-17	0.390	0.420	0.380	0.380	0.380	78,509,800
2023-03-16	0.390	0.400	0.380	0.390	0.390	24,938,100
2023-03-15	0.400	0.400	0.380	0.400	0.400	51,709,200
2023-03-14	0.380	0.400	0.350	0.400	0.400	86,241,400
2023-03-13	0.410	0.410	0.370	0.400	0.400	63,971,400
2023-03-10	0.400	0.410	0.380	0.410	0.410	43,811,100
2023-03-09	0.410	0.420	0.310	0.400	0.400	355,399,600
2023-03-08	0.560	0.610	0.410	0.410	0.410	1,285,978,100
2023-03-07	0.590	0.590	0.560	0.580	0.580	52,844,000
2023-03-03	0.590	0.600	0.560	0.590	0.590	77,258,700
2023-03-02	0.590	0.600	0.550	0.590	0.590	169,366,400
2023-03-01	0.620	0.660	0.570	0.600	0.600	372,461,000
2023-02-28	0.590	0.630	0.550	0.630	0.630	415,145,200
2023-02-27	0.550	0.590	0.540	0.580	0.580	346,921,200
2023-02-24	0.500	0.530	0.490	0.530	0.530	50,916,900
2023-02-23	0.500	0.510	0.490	0.510	0.510	18,692,400
2023-02-22	0.510	0.510	0.490	0.490	0.490	12,649,200
2023-02-21	0.480	0.510	0.470	0.510	0.510	54,781,000
2023-02-20	0.450	0.480	0.450	0.480	0.480	50,192,100
2023-02-17	0.460	0.460	0.450	0.460	0.460	3,200,000
2023-02-16	0.460	0.470	0.450	0.460	0.460	4,549,600
2023-02-15	0.470	0.470	0.450	0.460	0.460	14,870,700
2023-02-14	0.470	0.470	0.450	0.470	0.470	22,924,400
2023-02-13	0.460	0.480	0.450	0.460	0.460	49,758,400
2023-02-10	0.460	0.460	0.450	0.450	0.450	5,717,700
2023-02-09	0.450	0.460	0.450	0.450	0.450	5,449,000
2023-02-08	0.460	0.480	0.450	0.450	0.450	71,100,000
2023-02-07	0.470	0.470	0.460	0.460	0.460	12,995,100
2023-02-06	0.450	0.470	0.450	0.460	0.460	27,496,800
2023-02-03	0.450	0.460	0.450	0.450	0.450	1,253,600

← NewerPage 15 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.