Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.450	0.460	0.450	0.450	0.450	4,204,400
2023-02-01	0.450	0.460	0.440	0.450	0.450	3,040,400
2023-01-31	0.450	0.460	0.440	0.450	0.450	6,083,000
2023-01-30	0.450	0.460	0.440	0.450	0.450	4,812,100
2023-01-27	0.450	0.450	0.440	0.440	0.440	1,739,000
2023-01-26	0.440	0.450	0.440	0.450	0.450	2,006,300
2023-01-25	0.450	0.450	0.440	0.450	0.450	3,798,700
2023-01-24	0.460	0.460	0.450	0.450	0.450	8,841,000
2023-01-23	0.470	0.470	0.460	0.470	0.470	40,693,700
2023-01-20	0.470	0.470	0.460	0.470	0.470	19,713,200
2023-01-19	0.440	0.470	0.440	0.460	0.460	55,569,700
2023-01-18	0.450	0.450	0.440	0.440	0.440	6,609,000
2023-01-17	0.440	0.450	0.440	0.450	0.450	1,512,700
2023-01-16	0.450	0.450	0.440	0.440	0.440	1,972,700
2023-01-13	0.440	0.450	0.440	0.440	0.440	3,823,800
2023-01-12	0.450	0.450	0.430	0.450	0.450	10,822,200
2023-01-11	0.440	0.450	0.430	0.450	0.450	9,158,400
2023-01-10	0.440	0.450	0.430	0.440	0.440	4,186,200
2023-01-09	0.440	0.450	0.430	0.440	0.440	12,255,500
2023-01-06	0.430	0.450	0.430	0.440	0.440	10,327,800
2023-01-05	0.430	0.450	0.430	0.440	0.440	31,021,700
2023-01-04	0.440	0.450	0.430	0.440	0.440	7,950,100
2023-01-03	0.440	0.440	0.430	0.430	0.430	3,493,600
2022-12-30	0.440	0.440	0.430	0.440	0.440	1,490,200
2022-12-29	0.430	0.440	0.430	0.440	0.440	1,563,200
2022-12-28	0.430	0.440	0.430	0.430	0.430	3,404,500
2022-12-27	0.430	0.440	0.420	0.440	0.440	19,068,300
2022-12-26	0.420	0.430	0.420	0.430	0.430	3,256,700
2022-12-23	0.440	0.480	0.410	0.420	0.420	148,136,700
2022-12-22	0.430	0.440	0.430	0.440	0.440	2,592,700
2022-12-21	0.430	0.440	0.420	0.430	0.430	2,378,400
2022-12-20	0.430	0.440	0.420	0.430	0.430	10,042,200
2022-12-19	0.440	0.450	0.430	0.430	0.430	19,143,000
2022-12-16	0.440	0.450	0.440	0.440	0.440	3,931,600
2022-12-15	0.450	0.450	0.440	0.440	0.440	6,903,400
2022-12-14	0.450	0.460	0.450	0.450	0.450	5,772,600
2022-12-13	0.460	0.460	0.450	0.450	0.450	6,510,800
2022-12-09	0.450	0.460	0.450	0.460	0.460	1,968,200
2022-12-08	0.450	0.470	0.450	0.450	0.450	15,197,300
2022-12-07	0.460	0.480	0.450	0.450	0.450	27,271,600
2022-12-06	0.450	0.460	0.440	0.450	0.450	16,524,800
2022-12-02	0.460	0.460	0.440	0.450	0.450	8,085,600
2022-12-01	0.480	0.500	0.440	0.450	0.450	210,515,100
2022-11-30	0.480	0.480	0.470	0.480	0.480	6,856,600
2022-11-29	0.460	0.480	0.450	0.470	0.470	40,123,500
2022-11-28	0.450	0.470	0.450	0.460	0.460	40,999,800
2022-11-25	0.450	0.460	0.440	0.450	0.450	87,708,800
2022-11-24	0.440	0.460	0.440	0.450	0.450	39,136,800
2022-11-23	0.450	0.460	0.440	0.450	0.450	23,302,100
2022-11-22	0.460	0.460	0.450	0.450	0.450	38,073,900
2022-11-21	0.440	0.460	0.440	0.450	0.450	25,020,700
2022-11-18	0.450	0.460	0.440	0.450	0.450	11,393,200
2022-11-17	0.460	0.460	0.440	0.450	0.450	10,543,900
2022-11-16	0.480	0.480	0.450	0.450	0.450	25,371,600
2022-11-15	0.500	0.500	0.460	0.480	0.480	97,382,200
2022-11-14	0.500	0.520	0.490	0.500	0.500	189,153,100
2022-11-11	0.490	0.500	0.480	0.500	0.500	106,541,400
2022-11-10	0.480	0.490	0.480	0.490	0.490	54,730,700
2022-11-09	0.490	0.500	0.490	0.490	0.490	78,568,200
2022-11-08	0.490	0.490	0.470	0.490	0.490	36,798,000

← NewerPage 16 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.