Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.480	0.490	0.470	0.480	0.480	29,017,200
2022-11-04	0.470	0.490	0.460	0.480	0.480	23,500,700
2022-11-03	0.460	0.480	0.450	0.480	0.480	21,161,800
2022-11-02	0.450	0.470	0.450	0.450	0.450	8,102,000
2022-11-01	0.460	0.460	0.450	0.450	0.450	3,214,300
2022-10-31	0.450	0.460	0.450	0.460	0.460	6,806,000
2022-10-28	0.450	0.460	0.440	0.450	0.450	3,747,500
2022-10-27	0.460	0.460	0.450	0.450	0.450	3,548,600
2022-10-26	0.480	0.480	0.450	0.450	0.450	6,489,400
2022-10-25	0.450	0.460	0.450	0.450	0.450	1,859,500
2022-10-21	0.450	0.460	0.450	0.450	0.450	5,161,400
2022-10-20	0.440	0.460	0.440	0.450	0.450	10,539,600
2022-10-19	0.450	0.490	0.430	0.440	0.440	58,751,700
2022-10-18	0.440	0.450	0.440	0.450	0.450	2,905,200
2022-10-17	0.440	0.440	0.430	0.440	0.440	4,515,800
2022-10-12	0.430	0.450	0.430	0.440	0.440	12,432,100
2022-10-11	0.440	0.450	0.440	0.440	0.440	993,500
2022-10-10	0.440	0.450	0.440	0.440	0.440	3,057,100
2022-10-07	0.440	0.450	0.440	0.450	0.450	2,003,900
2022-10-06	0.440	0.450	0.440	0.450	0.450	1,608,600
2022-10-05	0.440	0.450	0.440	0.440	0.440	2,486,000
2022-10-04	0.440	0.450	0.430	0.440	0.440	8,078,000
2022-10-03	0.440	0.450	0.440	0.440	0.440	3,605,900
2022-09-30	0.440	0.460	0.430	0.440	0.440	10,458,000
2022-09-29	0.440	0.450	0.430	0.430	0.430	9,063,300
2022-09-28	0.430	0.440	0.420	0.430	0.430	7,362,200
2022-09-27	0.440	0.450	0.430	0.440	0.440	13,102,800
2022-09-26	0.440	0.440	0.430	0.440	0.440	7,664,900
2022-09-23	0.450	0.450	0.440	0.440	0.440	2,552,400
2022-09-22	0.440	0.450	0.440	0.450	0.450	979,400
2022-09-21	0.450	0.450	0.440	0.450	0.450	899,000
2022-09-20	0.440	0.450	0.440	0.450	0.450	1,434,700
2022-09-19	0.430	0.450	0.430	0.440	0.440	9,694,500
2022-09-16	0.440	0.450	0.430	0.440	0.440	14,366,200
2022-09-15	0.450	0.450	0.440	0.440	0.440	6,180,600
2022-09-14	0.450	0.460	0.440	0.440	0.440	16,802,600
2022-09-13	0.450	0.460	0.450	0.460	0.460	3,027,300
2022-09-12	0.450	0.460	0.450	0.450	0.450	2,689,500
2022-09-09	0.460	0.460	0.440	0.450	0.450	29,525,500
2022-09-08	0.470	0.480	0.460	0.460	0.460	9,246,000
2022-09-07	0.480	0.490	0.460	0.470	0.470	13,684,900
2022-09-06	0.500	0.500	0.480	0.480	0.480	17,149,800
2022-09-05	0.480	0.500	0.480	0.500	0.500	23,986,600
2022-09-02	0.440	0.510	0.440	0.490	0.490	96,894,800
2022-09-01	0.450	0.450	0.440	0.440	0.440	629,000
2022-08-31	0.450	0.450	0.440	0.440	0.440	851,000
2022-08-30	0.440	0.450	0.440	0.450	0.450	6,103,400
2022-08-29	0.450	0.450	0.430	0.440	0.440	10,533,200
2022-08-26	0.460	0.460	0.440	0.450	0.450	11,444,000
2022-08-25	0.440	0.470	0.440	0.450	0.450	16,572,000
2022-08-24	0.440	0.450	0.430	0.440	0.440	9,574,100
2022-08-23	0.440	0.450	0.440	0.440	0.440	2,473,900
2022-08-22	0.440	0.460	0.440	0.440	0.440	20,176,000
2022-08-19	0.440	0.450	0.430	0.440	0.440	18,647,300
2022-08-18	0.450	0.460	0.440	0.450	0.450	16,421,900
2022-08-17	0.460	0.470	0.450	0.450	0.450	9,242,800
2022-08-16	0.470	0.480	0.460	0.460	0.460	5,451,000
2022-08-15	0.470	0.480	0.460	0.470	0.470	18,394,300
2022-08-11	0.450	0.460	0.440	0.450	0.450	13,191,500
2022-08-10	0.450	0.450	0.440	0.440	0.440	10,946,000

← NewerPage 17 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.