Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.300	0.300	0.280	0.290	0.290	4,200
2025-01-22	0.290	0.300	0.280	0.290	0.290	210,900
2025-01-21	0.290	0.300	0.280	0.290	0.290	929,500
2025-01-20	0.290	0.290	0.280	0.290	0.290	319,600
2025-01-17	0.290	0.290	0.280	0.290	0.290	2,979,000
2025-01-16	0.310	0.320	0.290	0.290	0.290	11,813,600
2025-01-15	0.280	0.290	0.270	0.290	0.290	1,550,400
2025-01-14	0.280	0.300	0.280	0.280	0.280	2,619,700
2025-01-13	0.310	0.320	0.280	0.280	0.280	6,452,300
2025-01-10	0.310	0.320	0.310	0.310	0.310	1,380,200
2025-01-09	0.320	0.320	0.310	0.310	0.310	1,791,500
2025-01-08	0.330	0.330	0.320	0.330	0.330	210,500
2025-01-07	0.320	0.330	0.320	0.320	0.320	441,600
2025-01-06	0.330	0.330	0.320	0.330	0.330	706,000
2025-01-03	0.330	0.340	0.320	0.340	0.340	15,526,600
2025-01-02	0.330	0.330	0.320	0.330	0.330	9,318,700
2024-12-30	0.330	0.340	0.330	0.330	0.330	273,300
2024-12-27	0.330	0.340	0.330	0.330	0.330	1,690,800
2024-12-26	0.340	0.340	0.330	0.330	0.330	708,800
2024-12-25	0.340	0.340	0.330	0.340	0.340	2,896,000
2024-12-24	0.320	0.340	0.320	0.340	0.340	7,404,700
2024-12-23	0.330	0.330	0.260	0.320	0.320	44,426,100
2024-12-20	0.320	0.330	0.310	0.330	0.330	4,594,400
2024-12-19	0.320	0.330	0.320	0.330	0.330	5,419,400
2024-12-18	0.340	0.340	0.330	0.330	0.330	1,914,900
2024-12-17	0.330	0.340	0.320	0.340	0.340	8,045,800
2024-12-16	0.330	0.330	0.320	0.330	0.330	2,336,500
2024-12-13	0.330	0.340	0.330	0.330	0.330	13,079,600
2024-12-12	0.330	0.340	0.330	0.330	0.330	13,269,800
2024-12-11	0.330	0.340	0.320	0.330	0.330	8,954,600
2024-12-09	0.330	0.340	0.330	0.340	0.340	10,523,300
2024-12-06	0.310	0.330	0.310	0.330	0.330	12,460,600
2024-12-04	0.320	0.320	0.310	0.310	0.310	2,972,700
2024-12-03	0.330	0.330	0.320	0.320	0.320	6,969,400
2024-12-02	0.320	0.330	0.320	0.330	0.330	4,228,500
2024-11-29	0.340	0.340	0.330	0.340	0.340	159,700
2024-11-28	0.330	0.340	0.330	0.340	0.340	11,182,300
2024-11-27	0.330	0.330	0.320	0.330	0.330	168,100
2024-11-26	0.330	0.330	0.320	0.330	0.330	2,929,200
2024-11-25	0.330	0.340	0.330	0.340	0.340	3,396,200
2024-11-22	0.330	0.340	0.330	0.330	0.330	1,562,000
2024-11-21	0.330	0.340	0.330	0.330	0.330	473,400
2024-11-20	0.330	0.330	0.330	0.330	0.330	1,284,400
2024-11-19	0.330	0.330	0.330	0.330	0.330	812,200
2024-11-18	0.330	0.340	0.320	0.340	0.340	6,024,000
2024-11-15	0.320	0.330	0.320	0.320	0.320	1,579,800
2024-11-14	0.320	0.330	0.320	0.320	0.320	471,600
2024-11-13	0.330	0.330	0.320	0.320	0.320	3,293,700
2024-11-12	0.340	0.340	0.330	0.330	0.330	273,500
2024-11-11	0.340	0.340	0.330	0.340	0.340	941,700
2024-11-08	0.340	0.340	0.330	0.340	0.340	10,731,800
2024-11-07	0.340	0.340	0.330	0.340	0.340	10,626,200
2024-11-06	0.330	0.340	0.330	0.330	0.330	864,600
2024-11-05	0.330	0.340	0.330	0.340	0.340	16,805,400
2024-11-04	0.330	0.350	0.330	0.330	0.330	11,039,300
2024-11-01	0.340	0.340	0.330	0.330	0.330	339,900
2024-10-31	0.330	0.340	0.330	0.340	0.340	500,100
2024-10-30	0.340	0.340	0.330	0.330	0.330	15,489,300
2024-10-29	0.340	0.340	0.340	0.340	0.340	0
2024-10-28	0.330	0.350	0.330	0.340	0.340	14,689,400

← NewerPage 8 of 21 · 1,212 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.