Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.090	1.160	1.060	1.150	1.150	33,892,102
2022-05-09	1.140	1.150	1.090	1.100	1.100	28,959,199
2022-05-06	1.150	1.170	1.130	1.150	1.150	24,569,600
2022-05-05	1.200	1.230	1.170	1.180	1.180	33,324,102
2022-05-03	1.240	1.250	1.150	1.200	1.200	41,979,500
2022-04-29	1.250	1.260	1.230	1.240	1.240	22,126,100
2022-04-28	1.230	1.290	1.230	1.250	1.250	24,604,199
2022-04-27	1.260	1.260	1.230	1.230	1.230	28,814,500
2022-04-26	1.270	1.300	1.260	1.260	1.260	18,410,600
2022-04-25	1.270	1.300	1.260	1.270	1.270	20,293,801
2022-04-22	1.290	1.300	1.280	1.290	1.290	18,487,500
2022-04-21	1.320	1.320	1.290	1.290	1.290	33,553,699
2022-04-20	1.340	1.350	1.300	1.310	1.310	32,214,000
2022-04-19	1.270	1.340	1.270	1.330	1.330	47,503,102
2022-04-18	1.270	1.280	1.240	1.270	1.270	30,677,199
2022-04-12	1.320	1.320	1.240	1.260	1.260	57,233,301
2022-04-11	1.340	1.350	1.310	1.320	1.320	26,705,000
2022-04-08	1.340	1.360	1.330	1.340	1.340	15,400,400
2022-04-07	1.380	1.380	1.320	1.340	1.340	57,920,000
2022-04-05	1.400	1.430	1.370	1.380	1.380	85,653,797
2022-04-04	1.430	1.460	1.370	1.400	1.400	167,971,109
2022-04-01	1.320	1.440	1.300	1.410	1.410	204,643,297
2022-03-31	1.350	1.350	1.300	1.320	1.320	51,365,801
2022-03-30	1.360	1.380	1.330	1.340	1.340	57,562,898
2022-03-29	1.360	1.400	1.350	1.350	1.350	45,529,801
2022-03-28	1.350	1.370	1.340	1.360	1.360	29,723,400
2022-03-25	1.360	1.370	1.320	1.330	1.330	26,488,199
2022-03-24	1.350	1.360	1.340	1.340	1.340	16,880,160
2022-03-23	1.380	1.380	1.340	1.350	1.350	31,263,801
2022-03-22	1.340	1.390	1.330	1.380	1.380	51,316,801
2022-03-21	1.360	1.390	1.320	1.330	1.330	42,006,898
2022-03-18	1.370	1.380	1.340	1.350	1.350	26,497,600
2022-03-17	1.400	1.410	1.360	1.370	1.370	24,657,000
2022-03-16	1.360	1.420	1.360	1.380	1.380	72,570,492
2022-03-15	1.380	1.400	1.330	1.330	1.330	41,769,301
2022-03-14	1.410	1.450	1.380	1.380	1.380	76,622,602
2022-03-11	1.370	1.420	1.370	1.410	1.410	25,462,301
2022-03-10	1.420	1.440	1.380	1.390	1.390	39,618,102
2022-03-09	1.380	1.430	1.340	1.420	1.420	55,959,000
2022-03-08	1.370	1.400	1.290	1.380	1.380	76,829,297
2022-03-07	1.360	1.440	1.350	1.370	1.370	97,654,305
2022-03-04	1.510	1.520	1.460	1.460	1.460	64,459,398
2022-03-03	1.520	1.560	1.510	1.510	1.510	30,391,199
2022-03-02	1.570	1.580	1.520	1.530	1.530	31,883,000
2022-03-01	1.580	1.630	1.540	1.560	1.560	90,989,398
2022-02-28	1.570	1.590	1.540	1.540	1.540	43,469,500
2022-02-25	1.540	1.630	1.500	1.590	1.590	141,586,891
2022-02-24	1.650	1.670	1.520	1.540	1.540	98,413,906
2022-02-23	1.680	1.720	1.650	1.670	1.670	27,233,199
2022-02-22	1.650	1.680	1.630	1.670	1.670	39,690,102
2022-02-21	1.790	1.810	1.670	1.670	1.670	121,105,797
2022-02-18	1.740	1.800	1.720	1.770	1.770	71,586,203
2022-02-17	1.730	1.780	1.730	1.740	1.740	34,839,602
2022-02-15	1.690	1.760	1.680	1.730	1.730	63,682,199
2022-02-14	1.730	1.750	1.650	1.670	1.670	55,931,801
2022-02-11	1.700	1.780	1.660	1.760	1.760	60,303,898
2022-02-10	1.760	1.770	1.700	1.700	1.700	53,365,500
2022-02-09	1.770	1.790	1.750	1.760	1.760	35,290,102
2022-02-08	1.790	1.810	1.760	1.760	1.760	47,423,000
2022-02-07	1.820	1.850	1.730	1.790	1.790	142,056,797

← NewerPage 19 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.