Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.430	0.430	0.410	0.420	0.420	5,412,000
2022-05-10	0.410	0.430	0.400	0.420	0.420	17,438,900
2022-05-09	0.430	0.440	0.400	0.410	0.410	42,324,200
2022-05-06	0.430	0.440	0.430	0.440	0.440	6,318,800
2022-05-05	0.440	0.450	0.430	0.440	0.440	13,136,800
2022-05-03	0.440	0.450	0.440	0.440	0.440	20,161,600
2022-04-29	0.460	0.460	0.440	0.460	0.460	8,945,900
2022-04-28	0.440	0.460	0.440	0.450	0.450	13,848,700
2022-04-27	0.460	0.470	0.440	0.450	0.450	53,054,600
2022-04-26	0.460	0.470	0.450	0.450	0.450	10,365,700
2022-04-25	0.460	0.470	0.450	0.460	0.460	17,478,900
2022-04-22	0.450	0.470	0.450	0.460	0.460	26,452,400
2022-04-21	0.460	0.470	0.450	0.450	0.450	9,619,300
2022-04-20	0.460	0.480	0.450	0.450	0.450	31,559,400
2022-04-19	0.440	0.480	0.430	0.450	0.450	32,863,100
2022-04-18	0.430	0.440	0.430	0.440	0.440	10,986,400
2022-04-12	0.430	0.440	0.430	0.440	0.440	4,044,600
2022-04-11	0.430	0.440	0.430	0.440	0.440	5,031,600
2022-04-08	0.440	0.440	0.430	0.440	0.440	8,155,200
2022-04-07	0.440	0.440	0.420	0.440	0.440	16,135,800
2022-04-05	0.440	0.450	0.430	0.430	0.430	12,153,300
2022-04-04	0.450	0.460	0.440	0.440	0.440	14,311,700
2022-04-01	0.450	0.460	0.450	0.450	0.450	6,396,700
2022-03-31	0.450	0.460	0.440	0.450	0.450	10,495,200
2022-03-30	0.460	0.460	0.440	0.450	0.450	11,781,800
2022-03-29	0.440	0.450	0.440	0.440	0.440	5,497,400
2022-03-28	0.450	0.460	0.440	0.440	0.440	13,532,300
2022-03-25	0.450	0.450	0.440	0.450	0.450	5,866,600
2022-03-24	0.450	0.460	0.440	0.450	0.450	19,338,800
2022-03-23	0.460	0.460	0.450	0.450	0.450	7,426,700
2022-03-22	0.450	0.460	0.450	0.450	0.450	2,431,100
2022-03-21	0.470	0.480	0.450	0.450	0.450	21,790,000
2022-03-18	0.480	0.490	0.470	0.470	0.470	39,785,600
2022-03-17	0.470	0.490	0.470	0.480	0.480	34,749,600
2022-03-16	0.450	0.480	0.450	0.470	0.470	59,153,500
2022-03-15	0.460	0.460	0.440	0.450	0.450	20,294,800
2022-03-14	0.460	0.460	0.450	0.450	0.450	9,380,200
2022-03-11	0.440	0.460	0.430	0.460	0.460	16,934,800
2022-03-10	0.450	0.460	0.440	0.440	0.440	33,402,600
2022-03-09	0.430	0.450	0.420	0.450	0.450	30,729,400
2022-03-08	0.460	0.470	0.390	0.440	0.440	160,493,400
2022-03-07	0.480	0.480	0.450	0.470	0.470	70,930,300
2022-03-04	0.490	0.490	0.470	0.480	0.480	24,716,200
2022-03-03	0.490	0.490	0.480	0.480	0.480	16,982,000
2022-03-02	0.490	0.490	0.480	0.480	0.480	19,301,700
2022-03-01	0.480	0.500	0.480	0.490	0.490	26,331,900
2022-02-28	0.490	0.490	0.480	0.490	0.490	11,002,100
2022-02-25	0.480	0.490	0.480	0.480	0.480	15,047,100
2022-02-24	0.490	0.490	0.470	0.480	0.480	59,178,000
2022-02-23	0.490	0.500	0.480	0.490	0.490	11,467,100
2022-02-22	0.490	0.500	0.480	0.490	0.490	12,778,400
2022-02-21	0.490	0.500	0.480	0.490	0.490	24,698,700
2022-02-18	0.490	0.500	0.490	0.490	0.490	7,977,100
2022-02-17	0.490	0.500	0.490	0.490	0.490	15,801,200
2022-02-15	0.490	0.500	0.490	0.490	0.490	10,984,500
2022-02-14	0.500	0.500	0.480	0.490	0.490	36,346,800
2022-02-11	0.490	0.500	0.480	0.490	0.490	27,680,000
2022-02-10	0.500	0.500	0.480	0.490	0.490	106,807,200
2022-02-09	0.510	0.510	0.490	0.500	0.500	11,668,000
2022-02-08	0.500	0.510	0.500	0.500	0.500	9,608,900

← NewerPage 19 of 21 · 1,218 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.