Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.720	0.720	0.700	0.700	0.700	532,800
2024-01-25	0.720	0.720	0.710	0.710	0.710	513,800
2024-01-24	0.700	0.720	0.700	0.720	0.720	128,600
2024-01-23	0.690	0.720	0.690	0.700	0.700	1,221,200
2024-01-22	0.720	0.720	0.710	0.720	0.720	179,600
2024-01-19	0.730	0.730	0.720	0.730	0.730	46,700
2024-01-18	0.710	0.730	0.710	0.730	0.730	594,700
2024-01-17	0.730	0.730	0.710	0.710	0.710	2,741,900
2024-01-16	0.750	0.750	0.730	0.740	0.740	500,000
2024-01-15	0.740	0.770	0.720	0.740	0.740	4,114,500
2024-01-12	0.750	0.750	0.730	0.740	0.740	536,400
2024-01-11	0.740	0.750	0.730	0.740	0.740	1,437,700
2024-01-10	0.740	0.750	0.730	0.730	0.730	932,000
2024-01-09	0.750	0.760	0.740	0.750	0.750	622,300
2024-01-08	0.750	0.760	0.740	0.750	0.750	350,300
2024-01-05	0.760	0.790	0.750	0.750	0.750	2,265,600
2024-01-04	0.750	0.760	0.730	0.760	0.760	1,448,900
2024-01-03	0.730	0.760	0.720	0.740	0.740	3,859,700
2024-01-02	0.710	0.740	0.710	0.730	0.730	2,206,500
2023-12-28	0.710	0.710	0.700	0.700	0.700	598,500
2023-12-27	0.700	0.710	0.700	0.700	0.700	538,700
2023-12-26	0.700	0.710	0.700	0.700	0.700	356,300
2023-12-25	0.710	0.710	0.690	0.710	0.710	1,896,700
2023-12-22	0.710	0.710	0.700	0.700	0.700	178,300
2023-12-21	0.710	0.710	0.690	0.710	0.710	1,481,300
2023-12-20	0.710	0.710	0.700	0.700	0.700	779,600
2023-12-19	0.720	0.720	0.700	0.710	0.710	923,600
2023-12-18	0.710	0.720	0.710	0.720	0.720	110,200
2023-12-15	0.720	0.720	0.700	0.710	0.710	438,300
2023-12-14	0.710	0.720	0.710	0.720	0.720	849,000
2023-12-13	0.710	0.720	0.700	0.710	0.710	923,600
2023-12-12	0.710	0.720	0.710	0.720	0.720	498,500
2023-12-08	0.710	0.730	0.710	0.730	0.730	1,305,100
2023-12-07	0.720	0.720	0.710	0.720	0.720	387,300
2023-12-06	0.720	0.740	0.720	0.720	0.720	547,200
2023-12-04	0.730	0.740	0.720	0.720	0.720	310,300
2023-12-01	0.730	0.730	0.710	0.720	0.720	376,100
2023-11-30	0.710	0.730	0.710	0.730	0.730	331,500
2023-11-29	0.720	0.730	0.710	0.720	0.720	1,299,500
2023-11-28	0.720	0.730	0.710	0.720	0.720	1,268,000
2023-11-27	0.730	0.730	0.710	0.710	0.710	924,200
2023-11-24	0.720	0.720	0.710	0.720	0.720	770,200
2023-11-23	0.720	0.730	0.710	0.720	0.720	320,300
2023-11-22	0.720	0.730	0.710	0.730	0.730	571,400
2023-11-21	0.720	0.740	0.720	0.720	0.720	1,038,200
2023-11-20	0.720	0.720	0.710	0.720	0.720	516,600
2023-11-17	0.730	0.730	0.710	0.710	0.710	588,700
2023-11-16	0.720	0.730	0.720	0.720	0.720	666,300
2023-11-15	0.730	0.730	0.710	0.730	0.730	997,300
2023-11-14	0.720	0.730	0.700	0.730	0.730	1,411,700
2023-11-13	0.730	0.730	0.720	0.720	0.720	293,600
2023-11-10	0.720	0.730	0.720	0.730	0.730	730,600
2023-11-09	0.710	0.730	0.710	0.730	0.730	1,245,600
2023-11-08	0.710	0.730	0.710	0.720	0.720	250,800
2023-11-07	0.720	0.730	0.710	0.710	0.710	644,300
2023-11-06	0.730	0.750	0.700	0.740	0.740	1,700,400
2023-11-03	0.740	0.740	0.730	0.740	0.740	334,100
2023-11-02	0.730	0.740	0.720	0.740	0.740	153,000
2023-11-01	0.720	0.740	0.710	0.740	0.740	1,308,500
2023-10-31	0.730	0.730	0.720	0.730	0.730	893,700

← NewerPage 12 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.