Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.670	0.680	0.660	0.680	0.680	1,110,400
2024-04-25	0.680	0.680	0.660	0.680	0.680	1,031,000
2024-04-24	0.680	0.680	0.680	0.680	0.680	0
2024-04-23	0.650	0.680	0.650	0.680	0.680	2,720,700
2024-04-22	0.660	0.660	0.650	0.650	0.650	937,700
2024-04-19	0.670	0.670	0.670	0.670	0.670	0
2024-04-18	0.670	0.670	0.670	0.670	0.670	0
2024-04-17	0.650	0.670	0.640	0.670	0.670	3,239,000
2024-04-11	0.640	0.650	0.630	0.650	0.650	1,802,900
2024-04-10	0.610	0.640	0.610	0.640	0.640	2,784,700
2024-04-09	0.620	0.620	0.610	0.610	0.610	834,800
2024-04-05	0.630	0.630	0.590	0.620	0.620	3,463,000
2024-04-04	0.640	0.640	0.630	0.640	0.640	3,202,700
2024-04-03	0.640	0.640	0.620	0.640	0.640	815,100
2024-04-02	0.640	0.650	0.630	0.640	0.640	1,014,100
2024-04-01	0.630	0.650	0.630	0.640	0.640	2,158,100
2024-03-29	0.650	0.650	0.640	0.640	0.640	644,700
2024-03-28	0.650	0.650	0.650	0.650	0.650	0
2024-03-27	0.650	0.650	0.640	0.650	0.650	480,900
2024-03-26	0.640	0.640	0.640	0.640	0.640	0
2024-03-25	0.630	0.650	0.630	0.640	0.640	737,700
2024-03-22	0.640	0.640	0.640	0.640	0.640	0
2024-03-21	0.650	0.660	0.640	0.640	0.640	867,500
2024-03-20	0.660	0.660	0.660	0.660	0.660	0
2024-03-19	0.670	0.680	0.660	0.660	0.660	949,600
2024-03-18	0.670	0.680	0.660	0.670	0.670	1,340,500
2024-03-15	0.640	0.640	0.640	0.640	0.640	0
2024-03-14	0.640	0.650	0.630	0.640	0.640	2,133,800
2024-03-13	0.630	0.650	0.630	0.640	0.640	2,522,600
2024-03-12	0.640	0.640	0.640	0.640	0.640	0
2024-03-11	0.650	0.660	0.600	0.640	0.640	7,387,500
2024-03-08	0.670	0.670	0.640	0.650	0.650	5,835,200
2024-03-07	0.680	0.680	0.650	0.680	0.680	1,934,900
2024-03-06	0.670	0.680	0.650	0.680	0.680	3,166,000
2024-03-05	0.680	0.680	0.670	0.680	0.680	380,500
2024-03-04	0.670	0.680	0.650	0.680	0.680	1,152,700
2024-03-01	0.670	0.680	0.660	0.680	0.680	1,048,100
2024-02-29	0.670	0.680	0.650	0.680	0.680	1,475,500
2024-02-28	0.670	0.690	0.660	0.680	0.680	1,929,400
2024-02-27	0.690	0.690	0.670	0.680	0.680	1,010,500
2024-02-23	0.690	0.690	0.670	0.690	0.690	154,000
2024-02-22	0.670	0.690	0.670	0.690	0.690	592,000
2024-02-21	0.680	0.680	0.670	0.680	0.680	237,300
2024-02-20	0.670	0.690	0.670	0.680	0.680	1,047,900
2024-02-19	0.680	0.680	0.660	0.680	0.680	4,235,600
2024-02-16	0.700	0.700	0.640	0.670	0.670	13,609,500
2024-02-15	0.700	0.700	0.680	0.690	0.690	7,291,200
2024-02-14	0.700	0.710	0.690	0.710	0.710	1,738,400
2024-02-13	0.710	0.720	0.700	0.710	0.710	3,096,600
2024-02-12	0.710	0.720	0.710	0.710	0.710	7,030,400
2024-02-09	0.720	0.720	0.710	0.710	0.710	645,300
2024-02-08	0.720	0.730	0.700	0.710	0.710	1,707,700
2024-02-07	0.720	0.720	0.700	0.710	0.710	279,900
2024-02-06	0.710	0.730	0.700	0.710	0.710	758,000
2024-02-05	0.720	0.740	0.710	0.720	0.720	199,100
2024-02-02	0.730	0.740	0.720	0.720	0.720	1,157,000
2024-02-01	0.710	0.740	0.700	0.720	0.720	1,562,800
2024-01-31	0.710	0.710	0.680	0.710	0.710	1,520,200
2024-01-30	0.710	0.710	0.700	0.710	0.710	505,300
2024-01-29	0.710	0.710	0.700	0.700	0.700	166,100

← NewerPage 11 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.