Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.900	0.950	0.890	0.930	0.930	78,960,406
2023-01-31	0.890	0.900	0.870	0.890	0.890	22,212,820
2023-01-30	0.860	0.890	0.860	0.890	0.890	32,010,990
2023-01-27	0.850	0.870	0.840	0.870	0.870	28,404,580
2023-01-26	0.760	0.850	0.760	0.840	0.840	72,353,250
2023-01-25	0.780	0.790	0.750	0.770	0.770	9,888,823
2023-01-24	0.780	0.800	0.780	0.780	0.780	2,848,500
2023-01-23	0.800	0.800	0.780	0.790	0.790	2,232,012
2023-01-20	0.790	0.800	0.790	0.790	0.790	3,795,400
2023-01-19	0.800	0.800	0.790	0.800	0.800	2,181,114
2023-01-18	0.800	0.820	0.790	0.800	0.800	9,667,601
2023-01-17	0.790	0.820	0.780	0.800	0.800	7,431,512
2023-01-16	0.780	0.800	0.780	0.790	0.790	3,878,980
2023-01-13	0.780	0.790	0.770	0.780	0.780	3,857,231
2023-01-12	0.780	0.790	0.780	0.780	0.780	4,095,600
2023-01-11	0.790	0.800	0.780	0.790	0.790	2,327,597
2023-01-10	0.820	0.820	0.780	0.790	0.790	10,099,390
2023-01-09	0.820	0.820	0.810	0.810	0.810	8,382,262
2023-01-06	0.810	0.820	0.810	0.820	0.820	13,223,510
2023-01-05	0.800	0.820	0.790	0.810	0.810	14,811,230
2023-01-04	0.780	0.800	0.770	0.790	0.790	25,501,881
2023-01-03	0.670	0.760	0.670	0.760	0.760	22,839,641
2022-12-30	0.670	0.680	0.660	0.670	0.670	1,054,515
2022-12-29	0.670	0.680	0.660	0.670	0.670	3,959,856
2022-12-28	0.650	0.670	0.650	0.670	0.670	2,477,576
2022-12-27	0.650	0.660	0.650	0.660	0.660	1,308,195
2022-12-26	0.650	0.660	0.650	0.650	0.650	2,218,752
2022-12-23	0.650	0.660	0.650	0.650	0.650	1,301,037
2022-12-22	0.650	0.660	0.650	0.650	0.650	871,004
2022-12-21	0.650	0.660	0.650	0.650	0.650	2,560,612
2022-12-20	0.650	0.660	0.640	0.640	0.640	3,995,697
2022-12-19	0.650	0.660	0.630	0.650	0.650	3,380,420
2022-12-16	0.650	0.650	0.640	0.640	0.640	4,282,235
2022-12-15	0.650	0.660	0.640	0.640	0.640	8,401,102
2022-12-14	0.650	0.670	0.650	0.650	0.650	4,962,898
2022-12-13	0.650	0.660	0.650	0.650	0.650	2,383,125
2022-12-09	0.660	0.660	0.650	0.650	0.650	999,600
2022-12-08	0.650	0.660	0.650	0.660	0.660	1,967,949
2022-12-07	0.660	0.660	0.640	0.650	0.650	4,087,003
2022-12-06	0.650	0.660	0.650	0.650	0.650	1,643,029
2022-12-02	0.660	0.660	0.640	0.650	0.650	5,186,852
2022-12-01	0.660	0.660	0.650	0.660	0.660	6,446,357
2022-11-30	0.640	0.660	0.640	0.650	0.650	13,779,220
2022-11-29	0.630	0.640	0.630	0.630	0.630	4,038,900
2022-11-28	0.610	0.630	0.600	0.610	0.610	8,689,303
2022-11-25	0.620	0.620	0.600	0.610	0.610	9,424,903
2022-11-24	0.630	0.640	0.610	0.620	0.620	14,891,650
2022-11-23	0.650	0.660	0.630	0.640	0.640	9,132,930
2022-11-22	0.660	0.660	0.640	0.650	0.650	2,309,001
2022-11-21	0.660	0.660	0.640	0.660	0.660	3,537,105
2022-11-18	0.660	0.670	0.640	0.650	0.650	8,145,093
2022-11-17	0.670	0.670	0.660	0.660	0.660	1,617,219
2022-11-16	0.670	0.680	0.660	0.660	0.660	5,051,642
2022-11-15	0.660	0.680	0.660	0.680	0.680	3,922,778
2022-11-14	0.680	0.680	0.660	0.680	0.680	13,548,860
2022-11-11	0.690	0.700	0.680	0.690	0.690	7,257,325
2022-11-10	0.690	0.700	0.680	0.690	0.690	2,108,042
2022-11-09	0.690	0.700	0.680	0.690	0.690	5,110,902
2022-11-08	0.690	0.700	0.690	0.690	0.690	3,565,829
2022-11-07	0.690	0.710	0.690	0.700	0.700	5,964,737

← NewerPage 16 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.