Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.330	0.330	0.330	0.330	0.330	0
2024-10-24	0.320	0.350	0.320	0.330	0.330	16,633,700
2024-10-22	0.320	0.320	0.320	0.320	0.320	0
2024-10-21	0.330	0.330	0.320	0.320	0.320	28,121,400
2024-10-18	0.330	0.340	0.320	0.340	0.340	6,093,700
2024-10-17	0.340	0.340	0.310	0.330	0.330	26,877,600
2024-10-16	0.330	0.330	0.330	0.330	0.330	0
2024-10-15	0.340	0.340	0.320	0.330	0.330	1,955,800
2024-10-11	0.330	0.340	0.330	0.330	0.330	2,743,200
2024-10-10	0.340	0.340	0.330	0.340	0.340	2,992,200
2024-10-09	0.330	0.340	0.330	0.330	0.330	2,142,700
2024-10-08	0.330	0.340	0.330	0.330	0.330	994,900
2024-10-07	0.330	0.340	0.330	0.330	0.330	8,570,400
2024-10-04	0.330	0.330	0.330	0.330	0.330	0
2024-10-03	0.330	0.340	0.330	0.330	0.330	821,000
2024-10-02	0.330	0.340	0.330	0.340	0.340	1,281,700
2024-10-01	0.340	0.340	0.330	0.340	0.340	1,252,000
2024-09-30	0.340	0.340	0.330	0.330	0.330	5,749,200
2024-09-27	0.330	0.330	0.330	0.330	0.330	0
2024-09-26	0.340	0.340	0.330	0.330	0.330	3,626,900
2024-09-25	0.330	0.340	0.330	0.340	0.340	678,300
2024-09-24	0.340	0.340	0.330	0.330	0.330	11,076,100
2024-09-23	0.360	0.360	0.330	0.340	0.340	16,923,400
2024-09-20	0.340	0.340	0.340	0.340	0.340	0
2024-09-19	0.340	0.340	0.340	0.340	0.340	0
2024-09-18	0.340	0.340	0.340	0.340	0.340	0
2024-09-17	0.340	0.340	0.340	0.340	0.340	0
2024-09-16	0.340	0.340	0.340	0.340	0.340	0
2024-09-13	0.340	0.340	0.330	0.340	0.340	667,500
2024-09-12	0.330	0.340	0.330	0.330	0.330	4,041,500
2024-09-11	0.340	0.340	0.330	0.330	0.330	2,962,500
2024-09-10	0.330	0.340	0.330	0.340	0.340	1,953,300
2024-09-09	0.330	0.330	0.330	0.330	0.330	0
2024-09-06	0.330	0.340	0.330	0.330	0.330	1,639,200
2024-09-05	0.330	0.340	0.330	0.330	0.330	4,568,900
2024-09-04	0.330	0.340	0.320	0.340	0.340	7,079,401
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.330	0.330	0.330	0.330	0.330	0
2024-08-30	0.330	0.330	0.320	0.330	0.330	5,074,600
2024-08-29	0.340	0.340	0.330	0.330	0.330	1,914,300
2024-08-28	0.330	0.340	0.330	0.340	0.340	2,221,200
2024-08-27	0.340	0.340	0.320	0.330	0.330	3,739,000
2024-08-26	0.330	0.340	0.320	0.340	0.340	4,773,300
2024-08-23	0.330	0.330	0.320	0.330	0.330	2,038,600
2024-08-22	0.330	0.330	0.330	0.330	0.330	0
2024-08-21	0.330	0.340	0.330	0.330	0.330	483,900
2024-08-20	0.340	0.340	0.330	0.340	0.340	74,600
2024-08-19	0.320	0.320	0.320	0.320	0.320	0
2024-08-16	0.320	0.340	0.320	0.320	0.320	3,040,300
2024-08-15	0.330	0.330	0.330	0.330	0.330	0
2024-08-14	0.320	0.330	0.320	0.330	0.330	1,705,500
2024-08-13	0.330	0.330	0.310	0.310	0.310	4,149,900
2024-08-09	0.330	0.340	0.330	0.330	0.330	827,700
2024-08-08	0.340	0.340	0.340	0.340	0.340	0
2024-08-07	0.320	0.340	0.320	0.340	0.340	5,145,100
2024-08-06	0.320	0.330	0.320	0.320	0.320	5,202,100
2024-08-05	0.330	0.330	0.320	0.320	0.320	10,932,300
2024-08-02	0.340	0.340	0.340	0.340	0.340	0
2024-08-01	0.340	0.340	0.330	0.340	0.340	10,951,800
2024-07-31	0.330	0.340	0.330	0.330	0.330	629,800

← NewerPage 9 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.