Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.780	0.800	0.780	0.800	0.800	4,143,162
2023-05-02	0.790	0.800	0.780	0.800	0.800	3,537,728
2023-04-28	0.770	0.810	0.770	0.790	0.790	3,606,304
2023-04-27	0.760	0.780	0.760	0.770	0.770	4,572,708
2023-04-26	0.760	0.770	0.750	0.760	0.760	4,873,300
2023-04-25	0.780	0.780	0.760	0.760	0.760	9,538,502
2023-04-24	0.790	0.800	0.770	0.780	0.780	8,946,800
2023-04-21	0.780	0.800	0.780	0.790	0.790	1,570,300
2023-04-20	0.800	0.810	0.780	0.780	0.780	4,054,230
2023-04-19	0.810	0.820	0.790	0.800	0.800	5,530,101
2023-04-18	0.830	0.830	0.800	0.810	0.810	7,776,314
2023-04-17	0.830	0.840	0.820	0.820	0.820	5,748,551
2023-04-12	0.840	0.840	0.820	0.830	0.830	9,430,544
2023-04-11	0.860	0.880	0.830	0.840	0.840	89,793,906
2023-04-10	0.830	0.860	0.830	0.860	0.860	147,050,891
2023-04-07	0.860	0.870	0.820	0.830	0.830	109,975,398
2023-04-05	0.880	0.890	0.860	0.860	0.860	85,136,555
2023-04-04	0.860	0.890	0.850	0.870	0.870	90,767,477
2023-04-03	0.850	0.890	0.840	0.860	0.860	82,744,289
2023-03-31	0.900	0.930	0.820	0.850	0.850	174,318,094
2023-03-30	0.830	0.900	0.820	0.900	0.900	122,920,797
2023-03-29	0.810	0.830	0.810	0.830	0.830	115,265,695
2023-03-28	0.810	0.830	0.810	0.820	0.820	51,603,422
2023-03-27	0.810	0.830	0.800	0.820	0.820	46,125,879
2023-03-24	0.820	0.830	0.800	0.800	0.800	55,657,020
2023-03-23	0.810	0.820	0.800	0.820	0.820	45,590,621
2023-03-22	0.810	0.830	0.790	0.810	0.810	37,517,820
2023-03-21	0.820	0.860	0.800	0.810	0.810	31,988,711
2023-03-20	0.820	0.840	0.800	0.810	0.810	40,884,719
2023-03-17	0.810	0.830	0.790	0.820	0.820	30,336,330
2023-03-16	0.800	0.840	0.790	0.810	0.810	32,822,512
2023-03-15	0.800	0.850	0.790	0.810	0.810	38,814,848
2023-03-14	0.790	0.800	0.730	0.780	0.780	19,092,199
2023-03-13	0.840	0.840	0.780	0.790	0.790	48,029,352
2023-03-10	0.870	0.880	0.830	0.860	0.860	31,417,859
2023-03-09	0.880	0.890	0.860	0.880	0.880	24,669,949
2023-03-08	0.910	0.930	0.870	0.890	0.890	34,567,273
2023-03-07	0.890	0.930	0.890	0.910	0.910	58,143,801
2023-03-03	0.880	0.910	0.880	0.890	0.890	43,657,762
2023-03-02	0.830	0.880	0.830	0.870	0.870	45,183,953
2023-03-01	0.900	0.900	0.830	0.840	0.840	19,234,850
2023-02-28	0.930	0.930	0.900	0.900	0.900	6,673,264
2023-02-27	0.920	0.930	0.900	0.920	0.920	34,905,500
2023-02-24	0.940	0.950	0.920	0.920	0.920	25,451,000
2023-02-23	0.940	0.940	0.920	0.940	0.940	44,378,102
2023-02-22	0.940	0.950	0.930	0.940	0.940	6,326,628
2023-02-21	0.910	0.940	0.910	0.940	0.940	39,450,711
2023-02-20	0.910	0.930	0.900	0.910	0.910	42,431,406
2023-02-17	0.910	0.920	0.830	0.910	0.910	38,938,871
2023-02-16	0.920	0.940	0.910	0.910	0.910	11,510,540
2023-02-15	0.940	0.940	0.900	0.930	0.930	23,622,961
2023-02-14	0.950	0.980	0.900	0.940	0.940	86,313,961
2023-02-13	0.940	0.950	0.930	0.940	0.940	6,546,909
2023-02-10	0.940	0.950	0.930	0.940	0.940	8,828,201
2023-02-09	0.940	0.960	0.920	0.940	0.940	34,030,102
2023-02-08	0.940	0.960	0.910	0.940	0.940	35,815,680
2023-02-07	0.960	0.980	0.930	0.940	0.940	64,294,859
2023-02-06	0.940	0.960	0.940	0.960	0.960	20,830,359
2023-02-03	0.940	0.950	0.920	0.940	0.940	25,162,539
2023-02-02	0.920	0.940	0.900	0.940	0.940	33,766,887

← NewerPage 15 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.