Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.760	0.780	0.750	0.760	0.760	1,492,200
2023-07-31	0.760	0.760	0.750	0.750	0.750	105,600
2023-07-27	0.760	0.760	0.750	0.750	0.750	4,384,000
2023-07-26	0.760	0.770	0.750	0.750	0.750	1,275,700
2023-07-25	0.760	0.770	0.760	0.760	0.760	104,900
2023-07-24	0.760	0.790	0.760	0.760	0.760	886,400
2023-07-21	0.770	0.770	0.760	0.760	0.760	913,400
2023-07-20	0.760	0.770	0.750	0.760	0.760	3,882,100
2023-07-19	0.770	0.770	0.760	0.760	0.760	3,621,700
2023-07-18	0.780	0.780	0.760	0.770	0.770	4,176,900
2023-07-17	0.770	0.790	0.770	0.780	0.780	1,807,000
2023-07-14	0.770	0.780	0.760	0.780	0.780	1,061,500
2023-07-13	0.770	0.780	0.760	0.760	0.760	1,111,200
2023-07-12	0.770	0.780	0.760	0.760	0.760	3,232,300
2023-07-11	0.770	0.780	0.770	0.770	0.770	855,800
2023-07-10	0.780	0.780	0.770	0.770	0.770	734,700
2023-07-07	0.770	0.780	0.770	0.770	0.770	1,422,600
2023-07-06	0.790	0.790	0.770	0.780	0.780	2,015,700
2023-07-05	0.800	0.800	0.780	0.790	0.790	384,200
2023-07-04	0.780	0.800	0.780	0.790	0.790	562,400
2023-07-03	0.780	0.790	0.780	0.780	0.780	382,100
2023-06-30	0.770	0.800	0.760	0.800	0.800	4,229,711
2023-06-29	0.760	0.770	0.760	0.770	0.770	4,732,500
2023-06-28	0.770	0.770	0.740	0.760	0.760	4,209,403
2023-06-27	0.760	0.770	0.760	0.760	0.760	2,771,502
2023-06-26	0.770	0.770	0.750	0.750	0.750	5,145,542
2023-06-23	0.760	0.770	0.760	0.760	0.760	599,800
2023-06-22	0.780	0.780	0.760	0.760	0.760	1,939,701
2023-06-21	0.780	0.780	0.760	0.760	0.760	5,713,220
2023-06-20	0.780	0.780	0.760	0.760	0.760	3,891,601
2023-06-19	0.780	0.780	0.770	0.770	0.770	2,467,823
2023-06-16	0.790	0.790	0.780	0.780	0.780	1,671,148
2023-06-15	0.790	0.790	0.780	0.790	0.790	1,211,101
2023-06-14	0.800	0.800	0.780	0.780	0.780	601,900
2023-06-13	0.790	0.800	0.790	0.790	0.790	488,900
2023-06-12	0.800	0.800	0.780	0.790	0.790	1,879,300
2023-06-09	0.810	0.810	0.790	0.790	0.790	1,923,312
2023-06-08	0.790	0.810	0.790	0.810	0.810	1,254,905
2023-06-07	0.800	0.800	0.780	0.790	0.790	824,609
2023-06-06	0.780	0.800	0.780	0.780	0.780	2,289,042
2023-06-02	0.790	0.790	0.770	0.780	0.780	2,701,834
2023-06-01	0.790	0.800	0.780	0.780	0.780	1,700,854
2023-05-31	0.790	0.800	0.790	0.790	0.790	580,109
2023-05-30	0.790	0.800	0.780	0.790	0.790	863,436
2023-05-29	0.800	0.800	0.790	0.790	0.790	1,693,520
2023-05-26	0.780	0.800	0.780	0.790	0.790	1,048,530
2023-05-25	0.790	0.800	0.790	0.790	0.790	1,725,900
2023-05-24	0.800	0.800	0.780	0.790	0.790	17,774,500
2023-05-23	0.790	0.800	0.780	0.800	0.800	2,701,759
2023-05-22	0.780	0.790	0.770	0.790	0.790	1,824,831
2023-05-19	0.780	0.790	0.770	0.770	0.770	3,644,539
2023-05-18	0.790	0.800	0.780	0.790	0.790	2,646,403
2023-05-17	0.800	0.800	0.770	0.790	0.790	4,830,100
2023-05-16	0.790	0.810	0.790	0.800	0.800	629,530
2023-05-15	0.820	0.830	0.790	0.790	0.790	4,636,441
2023-05-12	0.830	0.840	0.820	0.820	0.820	3,915,400
2023-05-11	0.850	0.850	0.830	0.830	0.830	2,774,100
2023-05-10	0.840	0.840	0.820	0.840	0.840	1,948,302
2023-05-09	0.820	0.840	0.820	0.830	0.830	2,851,501
2023-05-08	0.800	0.830	0.800	0.820	0.820	2,739,400

← NewerPage 14 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.