Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.850	0.880	0.840	0.870	0.870	17,199,850
2022-08-08	0.840	0.860	0.820	0.850	0.850	14,900,170
2022-08-05	0.840	0.850	0.830	0.830	0.830	7,525,952
2022-08-04	0.800	0.850	0.800	0.840	0.840	27,485,471
2022-08-03	0.810	0.810	0.790	0.800	0.800	6,884,666
2022-08-02	0.810	0.810	0.790	0.810	0.810	8,114,082
2022-08-01	0.800	0.810	0.800	0.800	0.800	4,052,877
2022-07-27	0.800	0.810	0.790	0.800	0.800	5,683,015
2022-07-26	0.820	0.820	0.800	0.800	0.800	3,643,736
2022-07-25	0.800	0.820	0.790	0.820	0.820	7,850,580
2022-07-22	0.800	0.810	0.790	0.800	0.800	5,425,800
2022-07-21	0.800	0.810	0.780	0.800	0.800	6,765,272
2022-07-20	0.820	0.830	0.800	0.800	0.800	7,021,529
2022-07-19	0.810	0.810	0.780	0.800	0.800	11,584,280
2022-07-18	0.800	0.810	0.790	0.800	0.800	8,532,300
2022-07-15	0.810	0.820	0.770	0.790	0.790	16,453,400
2022-07-14	0.830	0.830	0.790	0.810	0.810	6,735,597
2022-07-12	0.830	0.840	0.820	0.830	0.830	3,755,065
2022-07-11	0.810	0.830	0.810	0.830	0.830	2,702,500
2022-07-08	0.860	0.870	0.810	0.810	0.810	9,179,216
2022-07-07	0.810	0.860	0.810	0.850	0.850	11,622,710
2022-07-06	0.790	0.830	0.780	0.800	0.800	18,943,910
2022-07-05	0.850	0.860	0.800	0.800	0.800	21,785,100
2022-07-04	0.880	0.890	0.850	0.850	0.850	12,923,010
2022-07-01	0.900	0.910	0.870	0.890	0.890	11,386,160
2022-06-30	0.950	0.960	0.890	0.890	0.890	16,828,359
2022-06-29	0.960	0.960	0.940	0.950	0.950	5,081,249
2022-06-28	0.950	0.960	0.950	0.960	0.960	3,728,820
2022-06-27	0.950	0.980	0.940	0.950	0.950	8,700,450
2022-06-24	0.950	0.960	0.940	0.960	0.960	4,711,158
2022-06-23	0.950	0.960	0.940	0.940	0.940	5,077,954
2022-06-22	0.980	0.990	0.940	0.950	0.950	12,830,570
2022-06-21	0.960	0.990	0.960	0.990	0.990	10,026,470
2022-06-20	0.970	0.970	0.940	0.950	0.950	14,869,070
2022-06-17	0.960	0.980	0.930	0.970	0.970	21,128,721
2022-06-16	1.000	1.010	0.960	0.970	0.970	19,449,051
2022-06-15	1.000	1.020	0.990	0.990	0.990	13,919,870
2022-06-14	0.990	1.010	0.980	1.000	1.000	15,023,050
2022-06-13	1.070	1.080	1.000	1.000	1.000	41,804,070
2022-06-10	1.090	1.110	1.080	1.090	1.090	5,627,901
2022-06-09	1.080	1.110	1.080	1.100	1.100	7,316,325
2022-06-08	1.080	1.100	1.080	1.080	1.080	12,561,640
2022-06-07	1.100	1.110	1.070	1.070	1.070	23,622,279
2022-06-06	1.130	1.140	1.090	1.110	1.110	26,393,119
2022-06-02	1.120	1.160	1.120	1.140	1.140	23,133,211
2022-06-01	1.120	1.130	1.110	1.120	1.120	7,103,296
2022-05-31	1.130	1.140	1.110	1.120	1.120	11,033,250
2022-05-30	1.120	1.130	1.100	1.120	1.120	11,793,510
2022-05-27	1.120	1.130	1.100	1.110	1.110	8,057,130
2022-05-26	1.130	1.140	1.110	1.110	1.110	15,824,150
2022-05-25	1.160	1.170	1.110	1.120	1.120	43,467,980
2022-05-24	1.100	1.160	1.080	1.130	1.130	41,694,594
2022-05-23	1.130	1.140	1.080	1.090	1.090	19,085,699
2022-05-20	1.100	1.130	1.100	1.120	1.120	8,464,200
2022-05-19	1.090	1.120	1.080	1.090	1.090	11,709,300
2022-05-18	1.120	1.140	1.100	1.120	1.120	7,091,400
2022-05-17	1.070	1.120	1.050	1.110	1.110	32,409,301
2022-05-13	1.090	1.120	1.070	1.090	1.090	14,826,200
2022-05-12	1.130	1.130	1.060	1.080	1.080	26,466,000
2022-05-11	1.150	1.150	1.110	1.140	1.140	11,484,600

← NewerPage 18 of 21 · 1,212 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.