Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.700	0.710	0.690	0.710	0.710	273,200
2024-07-25	0.700	0.700	0.680	0.700	0.700	463,200
2024-07-24	0.700	0.710	0.660	0.700	0.700	1,751,500
2024-07-23	0.720	0.720	0.690	0.700	0.700	388,700
2024-07-19	0.720	0.720	0.670	0.720	0.720	884,500
2024-07-18	0.670	0.720	0.670	0.720	0.720	2,310,700
2024-07-17	0.730	0.730	0.730	0.730	0.730	0
2024-07-16	0.720	0.730	0.710	0.730	0.730	2,364,400
2024-07-15	0.750	0.750	0.750	0.750	0.750	0
2024-07-12	0.750	0.750	0.750	0.750	0.750	0
2024-07-11	0.750	0.750	0.750	0.750	0.750	0
2024-07-10	0.740	0.750	0.740	0.750	0.750	173,400
2024-07-09	0.750	0.750	0.750	0.750	0.750	0
2024-07-08	0.740	0.750	0.730	0.750	0.750	362,500
2024-07-05	0.740	0.750	0.720	0.740	0.740	940,300
2024-07-04	0.740	0.750	0.740	0.750	0.750	652,300
2024-07-03	0.740	0.750	0.730	0.740	0.740	627,600
2024-07-02	0.750	0.750	0.750	0.750	0.750	0
2024-07-01	0.750	0.750	0.750	0.750	0.750	0
2024-06-28	0.740	0.760	0.730	0.750	0.750	1,854,200
2024-06-27	0.750	0.760	0.740	0.740	0.740	679,400
2024-06-26	0.760	0.760	0.760	0.760	0.760	0
2024-06-25	0.760	0.760	0.760	0.760	0.760	0
2024-06-24	0.730	0.760	0.730	0.760	0.760	512,100
2024-06-21	0.750	0.760	0.740	0.740	0.740	927,100
2024-06-20	0.720	0.760	0.720	0.760	0.760	1,069,300
2024-06-19	0.750	0.750	0.750	0.750	0.750	0
2024-06-18	0.750	0.750	0.750	0.750	0.750	0
2024-06-17	0.800	0.800	0.750	0.750	0.750	1,488,700
2024-06-14	0.780	0.800	0.770	0.800	0.800	1,610,900
2024-06-13	0.790	0.810	0.750	0.790	0.790	1,858,000
2024-06-12	0.800	0.800	0.760	0.790	0.790	2,524,100
2024-06-11	0.800	0.800	0.800	0.800	0.800	0
2024-06-10	0.820	0.820	0.790	0.800	0.800	3,764,300
2024-06-07	0.820	0.820	0.820	0.820	0.820	0
2024-06-06	0.830	0.830	0.810	0.820	0.820	3,983,700
2024-06-05	0.780	0.780	0.780	0.780	0.780	0
2024-06-04	0.820	0.820	0.780	0.780	0.780	4,408,000
2024-05-31	0.830	0.830	0.830	0.830	0.830	0
2024-05-30	0.830	0.830	0.830	0.830	0.830	0
2024-05-29	0.830	0.840	0.820	0.830	0.830	9,815,800
2024-05-28	0.780	0.840	0.780	0.830	0.830	14,448,400
2024-05-27	0.800	0.800	0.780	0.790	0.790	7,693,600
2024-05-24	0.790	0.790	0.790	0.790	0.790	0
2024-05-23	0.760	0.810	0.760	0.790	0.790	22,091,300
2024-05-21	0.770	0.770	0.770	0.770	0.770	0
2024-05-20	0.770	0.770	0.770	0.770	0.770	0
2024-05-17	0.760	0.770	0.750	0.770	0.770	4,976,300
2024-05-16	0.770	0.770	0.770	0.770	0.770	0
2024-05-15	0.770	0.770	0.770	0.770	0.770	0
2024-05-14	0.770	0.780	0.760	0.770	0.770	1,078,800
2024-05-13	0.750	0.780	0.750	0.770	0.770	2,307,700
2024-05-10	0.760	0.760	0.750	0.750	0.750	4,091,700
2024-05-09	0.740	0.750	0.740	0.750	0.750	1,500,200
2024-05-08	0.730	0.750	0.730	0.740	0.740	3,752,600
2024-05-07	0.690	0.690	0.690	0.690	0.690	0
2024-05-03	0.680	0.690	0.670	0.690	0.690	3,509,500
2024-05-02	0.680	0.690	0.670	0.690	0.690	5,320,400
2024-04-30	0.700	0.700	0.700	0.700	0.700	0
2024-04-29	0.670	0.700	0.670	0.700	0.700	2,801,600

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-17	0.0125 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.