Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.440	0.450	0.430	0.450	0.450	7,969,700
2022-08-08	0.450	0.450	0.440	0.440	0.440	8,187,500
2022-08-05	0.450	0.460	0.440	0.450	0.450	3,408,100
2022-08-04	0.450	0.460	0.440	0.460	0.460	4,825,300
2022-08-03	0.460	0.460	0.440	0.450	0.450	9,470,800
2022-08-02	0.450	0.460	0.440	0.450	0.450	4,910,400
2022-08-01	0.460	0.460	0.440	0.460	0.460	10,670,100
2022-07-27	0.420	0.460	0.420	0.450	0.450	21,572,700
2022-07-26	0.430	0.430	0.410	0.430	0.430	4,442,500
2022-07-25	0.420	0.430	0.420	0.430	0.430	4,477,400
2022-07-22	0.430	0.430	0.420	0.430	0.430	2,261,200
2022-07-21	0.420	0.430	0.410	0.430	0.430	5,580,800
2022-07-20	0.420	0.420	0.410	0.420	0.420	5,258,700
2022-07-19	0.420	0.420	0.400	0.410	0.410	5,273,200
2022-07-18	0.430	0.430	0.410	0.420	0.420	5,208,300
2022-07-15	0.390	0.430	0.390	0.430	0.430	28,251,300
2022-07-14	0.400	0.400	0.380	0.400	0.400	18,856,000
2022-07-12	0.400	0.400	0.390	0.400	0.400	16,279,900
2022-07-11	0.410	0.410	0.390	0.400	0.400	22,199,400
2022-07-08	0.430	0.430	0.400	0.410	0.410	45,362,400
2022-07-07	0.420	0.430	0.420	0.430	0.430	17,417,600
2022-07-06	0.430	0.450	0.420	0.420	0.420	27,601,100
2022-07-05	0.440	0.440	0.420	0.420	0.420	71,905,600
2022-07-04	0.450	0.460	0.440	0.440	0.440	14,316,800
2022-07-01	0.450	0.460	0.440	0.450	0.450	43,766,900
2022-06-30	0.450	0.450	0.440	0.450	0.450	56,647,700
2022-06-29	0.450	0.460	0.440	0.450	0.450	13,954,000
2022-06-28	0.460	0.460	0.450	0.450	0.450	5,366,800
2022-06-27	0.460	0.460	0.450	0.450	0.450	27,680,600
2022-06-24	0.460	0.470	0.450	0.450	0.450	36,727,100
2022-06-23	0.460	0.470	0.440	0.460	0.460	96,480,800
2022-06-22	0.470	0.470	0.450	0.460	0.460	52,289,700
2022-06-21	0.450	0.470	0.450	0.460	0.460	49,591,400
2022-06-20	0.450	0.460	0.440	0.450	0.450	40,274,900
2022-06-17	0.460	0.470	0.450	0.450	0.450	29,759,000
2022-06-16	0.480	0.490	0.460	0.470	0.470	93,446,500
2022-06-15	0.490	0.500	0.480	0.480	0.480	20,522,100
2022-06-14	0.470	0.490	0.470	0.490	0.490	28,676,400
2022-06-13	0.500	0.500	0.470	0.470	0.470	34,767,200
2022-06-10	0.510	0.510	0.490	0.510	0.510	33,322,900
2022-06-09	0.520	0.520	0.490	0.510	0.510	51,777,700
2022-06-08	0.480	0.510	0.470	0.500	0.500	146,221,300
2022-06-07	0.430	0.470	0.430	0.470	0.470	114,622,500
2022-06-06	0.430	0.440	0.430	0.430	0.430	7,857,600
2022-06-02	0.440	0.440	0.430	0.440	0.440	5,602,400
2022-06-01	0.430	0.440	0.430	0.430	0.430	8,335,300
2022-05-31	0.440	0.440	0.430	0.430	0.430	4,608,100
2022-05-30	0.430	0.440	0.430	0.430	0.430	5,106,600
2022-05-27	0.440	0.440	0.430	0.430	0.430	6,213,900
2022-05-26	0.420	0.440	0.420	0.440	0.440	5,991,800
2022-05-25	0.430	0.440	0.420	0.430	0.430	7,951,000
2022-05-24	0.430	0.440	0.430	0.430	0.430	4,318,200
2022-05-23	0.440	0.440	0.430	0.440	0.440	7,527,500
2022-05-20	0.430	0.440	0.430	0.440	0.440	3,858,700
2022-05-19	0.430	0.440	0.430	0.430	0.430	3,095,700
2022-05-18	0.440	0.440	0.430	0.430	0.430	2,087,600
2022-05-17	0.440	0.450	0.430	0.440	0.440	7,105,700
2022-05-13	0.440	0.450	0.420	0.430	0.430	10,430,800
2022-05-12	0.420	0.440	0.400	0.440	0.440	59,274,100
2022-05-11	0.430	0.430	0.410	0.420	0.420	5,412,000

← NewerPage 18 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.