Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.690	0.710	0.690	0.700	0.700	5,964,737
2022-11-04	0.680	0.700	0.680	0.700	0.700	6,017,860
2022-11-03	0.700	0.700	0.680	0.680	0.680	9,417,029
2022-11-02	0.690	0.700	0.690	0.690	0.690	1,010,163
2022-11-01	0.700	0.700	0.690	0.700	0.700	2,723,497
2022-10-31	0.690	0.700	0.680	0.690	0.690	2,303,479
2022-10-28	0.700	0.700	0.680	0.700	0.700	3,762,326
2022-10-27	0.700	0.700	0.690	0.690	0.690	3,842,011
2022-10-26	0.680	0.700	0.680	0.690	0.690	981,035
2022-10-25	0.690	0.700	0.680	0.680	0.680	3,648,000
2022-10-21	0.700	0.710	0.680	0.680	0.680	10,894,520
2022-10-20	0.700	0.710	0.690	0.700	0.700	2,743,000
2022-10-19	0.710	0.710	0.690	0.710	0.710	1,508,491
2022-10-18	0.690	0.710	0.690	0.700	0.700	2,688,480
2022-10-17	0.690	0.700	0.690	0.690	0.690	1,636,125
2022-10-12	0.690	0.700	0.690	0.700	0.700	1,893,035
2022-10-11	0.690	0.700	0.690	0.690	0.690	2,345,945
2022-10-10	0.700	0.700	0.690	0.690	0.690	3,371,200
2022-10-07	0.710	0.710	0.690	0.700	0.700	4,496,972
2022-10-06	0.700	0.720	0.700	0.700	0.700	3,578,720
2022-10-05	0.700	0.710	0.700	0.700	0.700	3,908,651
2022-10-04	0.700	0.710	0.700	0.700	0.700	2,969,250
2022-10-03	0.690	0.700	0.690	0.700	0.700	6,930,812
2022-09-30	0.700	0.710	0.670	0.690	0.690	15,146,140
2022-09-29	0.710	0.720	0.690	0.700	0.700	8,106,617
2022-09-28	0.720	0.720	0.700	0.710	0.710	12,186,210
2022-09-27	0.750	0.760	0.720	0.720	0.720	20,049,270
2022-09-26	0.760	0.770	0.750	0.750	0.750	5,385,797
2022-09-23	0.780	0.790	0.760	0.760	0.760	5,196,501
2022-09-22	0.780	0.790	0.770	0.780	0.780	7,910,117
2022-09-21	0.760	0.790	0.750	0.780	0.780	26,993,670
2022-09-20	0.740	0.760	0.740	0.760	0.760	3,451,710
2022-09-19	0.750	0.750	0.740	0.740	0.740	3,812,568
2022-09-16	0.760	0.760	0.740	0.750	0.750	6,043,445
2022-09-15	0.760	0.780	0.760	0.760	0.760	4,079,532
2022-09-14	0.760	0.770	0.750	0.760	0.760	2,983,634
2022-09-13	0.760	0.770	0.760	0.770	0.770	3,910,770
2022-09-12	0.770	0.770	0.740	0.760	0.760	10,786,860
2022-09-09	0.780	0.790	0.770	0.770	0.770	4,559,341
2022-09-08	0.780	0.800	0.770	0.780	0.780	14,511,500
2022-09-07	0.770	0.770	0.760	0.770	0.770	4,066,933
2022-09-06	0.760	0.780	0.760	0.780	0.780	6,543,406
2022-09-05	0.760	0.770	0.750	0.760	0.760	9,053,769
2022-09-02	0.740	0.760	0.730	0.760	0.760	10,906,860
2022-09-01	0.750	0.750	0.730	0.740	0.740	10,533,510
2022-08-31	0.740	0.770	0.740	0.740	0.740	11,381,860
2022-08-30	0.750	0.750	0.740	0.740	0.740	2,404,417
2022-08-29	0.750	0.750	0.730	0.740	0.740	7,555,400
2022-08-26	0.750	0.770	0.740	0.750	0.750	16,447,449
2022-08-25	0.740	0.750	0.730	0.740	0.740	5,282,137
2022-08-24	0.740	0.740	0.720	0.740	0.740	8,962,074
2022-08-23	0.730	0.750	0.720	0.740	0.740	13,493,730
2022-08-22	0.770	0.770	0.730	0.740	0.740	25,643,539
2022-08-19	0.790	0.800	0.770	0.770	0.770	15,929,360
2022-08-18	0.780	0.800	0.770	0.780	0.780	10,369,240
2022-08-17	0.800	0.800	0.780	0.780	0.780	20,487,381
2022-08-16	0.820	0.830	0.780	0.790	0.790	30,400,420
2022-08-15	0.830	0.840	0.810	0.830	0.830	15,691,410
2022-08-11	0.870	0.870	0.820	0.820	0.820	19,848,150
2022-08-10	0.880	0.880	0.850	0.860	0.860	18,458,590

← NewerPage 17 of 21 · 1,217 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.