Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.730	0.740	0.720	0.720	0.720	1,134,100
2023-10-27	0.730	0.730	0.710	0.720	0.720	1,287,800
2023-10-26	0.730	0.730	0.720	0.720	0.720	787,800
2023-10-25	0.730	0.740	0.730	0.740	0.740	1,031,100
2023-10-24	0.710	0.730	0.710	0.720	0.720	1,551,700
2023-10-20	0.720	0.720	0.710	0.720	0.720	1,565,800
2023-10-19	0.730	0.740	0.710	0.720	0.720	3,358,700
2023-10-18	0.740	0.740	0.720	0.730	0.730	509,300
2023-10-17	0.740	0.750	0.740	0.740	0.740	396,400
2023-10-16	0.740	0.750	0.720	0.740	0.740	2,983,200
2023-10-12	0.750	0.760	0.730	0.750	0.750	896,300
2023-10-11	0.730	0.750	0.730	0.740	0.740	653,200
2023-10-10	0.750	0.760	0.740	0.740	0.740	576,800
2023-10-09	0.750	0.750	0.740	0.750	0.750	546,300
2023-10-06	0.750	0.760	0.750	0.750	0.750	639,800
2023-10-05	0.750	0.760	0.750	0.760	0.760	438,600
2023-10-04	0.760	0.760	0.740	0.740	0.740	1,908,000
2023-10-03	0.750	0.750	0.740	0.740	0.740	3,323,200
2023-10-02	0.750	0.760	0.740	0.740	0.740	3,293,400
2023-09-29	0.750	0.760	0.740	0.750	0.750	472,400
2023-09-28	0.750	0.760	0.740	0.750	0.750	2,241,900
2023-09-27	0.750	0.760	0.740	0.740	0.740	1,482,800
2023-09-26	0.760	0.760	0.750	0.750	0.750	816,100
2023-09-25	0.760	0.770	0.750	0.750	0.750	761,600
2023-09-22	0.750	0.760	0.750	0.760	0.760	73,600
2023-09-21	0.750	0.760	0.740	0.750	0.750	1,466,500
2023-09-20	0.760	0.760	0.740	0.740	0.740	1,160,300
2023-09-19	0.760	0.770	0.750	0.760	0.760	130,300
2023-09-18	0.770	0.780	0.760	0.760	0.760	909,000
2023-09-15	0.780	0.780	0.770	0.770	0.770	306,700
2023-09-14	0.770	0.780	0.770	0.780	0.780	810,800
2023-09-13	0.770	0.790	0.760	0.780	0.780	931,700
2023-09-12	0.780	0.780	0.760	0.770	0.770	1,374,000
2023-09-11	0.780	0.790	0.770	0.780	0.780	568,700
2023-09-08	0.790	0.800	0.780	0.790	0.790	921,700
2023-09-07	0.790	0.800	0.770	0.790	0.790	723,600
2023-09-06	0.770	0.790	0.770	0.780	0.780	427,000
2023-09-05	0.770	0.790	0.770	0.780	0.780	827,600
2023-09-04	0.780	0.790	0.780	0.780	0.780	746,700
2023-09-01	0.790	0.790	0.780	0.790	0.790	1,753,600
2023-08-31	0.790	0.800	0.780	0.790	0.790	715,100
2023-08-30	0.780	0.800	0.780	0.790	0.790	1,048,400
2023-08-29	0.790	0.800	0.780	0.780	0.780	541,000
2023-08-28	0.770	0.790	0.770	0.790	0.790	1,045,300
2023-08-25	0.790	0.790	0.750	0.770	0.770	2,049,600
2023-08-24	0.760	0.800	0.760	0.790	0.790	2,393,900
2023-08-23	0.760	0.770	0.750	0.760	0.760	1,003,100
2023-08-22	0.760	0.760	0.750	0.760	0.760	1,210,400
2023-08-21	0.740	0.760	0.740	0.760	0.760	997,400
2023-08-18	0.740	0.760	0.740	0.750	0.750	1,555,400
2023-08-17	0.760	0.760	0.740	0.740	0.740	2,788,500
2023-08-16	0.790	0.800	0.750	0.750	0.750	3,966,800
2023-08-15	0.800	0.810	0.800	0.800	0.800	1,158,300
2023-08-11	0.820	0.820	0.800	0.810	0.810	2,717,100
2023-08-10	0.800	0.820	0.790	0.810	0.810	4,190,200
2023-08-09	0.750	0.810	0.750	0.800	0.800	7,752,400
2023-08-08	0.760	0.770	0.750	0.750	0.750	469,100
2023-08-07	0.760	0.770	0.750	0.760	0.760	555,600
2023-08-04	0.760	0.770	0.750	0.760	0.760	508,800
2023-08-03	0.760	0.770	0.750	0.750	0.750	2,159,500

← NewerPage 13 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.