Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.540	0.560	0.540	0.540	0.540	1,739,561
2026-07-16	0.560	0.590	0.530	0.540	0.540	10,942,401
2026-07-15	0.550	0.570	0.540	0.560	0.560	899,382
2026-07-14	0.550	0.560	0.530	0.540	0.540	2,791,511
2026-07-13	0.550	0.580	0.550	0.550	0.550	6,790,456
2026-07-10	0.550	0.570	0.530	0.560	0.560	2,887,810
2026-07-09	0.530	0.550	0.530	0.550	0.550	1,381,447
2026-07-08	0.560	0.570	0.530	0.530	0.530	3,214,230
2026-07-07	0.560	0.570	0.550	0.550	0.550	2,586,005
2026-07-06	0.540	0.570	0.530	0.560	0.560	9,922,614
2026-07-03	0.560	0.570	0.530	0.540	0.540	10,818,583
2026-07-02	0.580	0.590	0.540	0.560	0.560	9,648,189
2026-07-01	0.650	0.670	0.570	0.580	0.580	60,696,980
2026-06-30	0.700	0.750	0.650	0.650	0.650	130,728,211
2026-06-29	0.570	0.580	0.560	0.580	0.580	27,900
2026-06-26	0.580	0.580	0.560	0.580	0.580	293,833
2026-06-25	0.580	0.590	0.560	0.570	0.570	181,602
2026-06-24	0.580	0.590	0.570	0.570	0.570	656,500
2026-06-23	0.560	0.580	0.560	0.570	0.570	189,200
2026-06-22	0.570	0.590	0.570	0.570	0.570	260,600
2026-06-19	0.580	0.580	0.570	0.570	0.570	373,100
2026-06-18	0.570	0.580	0.560	0.580	0.580	56,000
2026-06-17	0.580	0.580	0.560	0.570	0.570	340,000
2026-06-16	0.570	0.580	0.560	0.570	0.570	1,032,801
2026-06-15	0.540	0.570	0.540	0.560	0.560	367,700
2026-06-12	0.550	0.550	0.530	0.540	0.540	148,401
2026-06-11	0.520	0.550	0.520	0.550	0.550	389,326
2026-06-10	0.570	0.580	0.410	0.510	0.510	8,129,144
2026-06-09	0.570	0.590	0.570	0.580	0.580	398,006
2026-06-08	0.550	0.590	0.550	0.580	0.580	2,720,037
2026-06-05	0.540	0.550	0.530	0.550	0.550	940,100
2026-06-04	0.520	0.540	0.510	0.540	0.540	763,208
2026-06-02	0.530	0.540	0.520	0.530	0.530	441,515
2026-05-29	0.520	0.530	0.520	0.530	0.530	927,403
2026-05-28	0.510	0.530	0.510	0.530	0.530	1,585,600
2026-05-27	0.530	0.530	0.520	0.520	0.520	169,900
2026-05-26	0.530	0.540	0.520	0.530	0.530	287,300
2026-05-25	0.520	0.530	0.520	0.530	0.530	534,401
2026-05-22	0.510	0.530	0.510	0.520	0.520	6,327,688
2026-05-21	0.520	0.530	0.520	0.520	0.520	258,300
2026-05-20	0.520	0.530	0.520	0.530	0.530	1,450,900
2026-05-19	0.520	0.540	0.520	0.520	0.520	1,618,700
2026-05-18	0.500	0.530	0.500	0.520	0.520	1,799,900
2026-05-15	0.490	0.510	0.480	0.500	0.500	1,085,300
2026-05-14	0.490	0.500	0.480	0.500	0.500	602,010
2026-05-13	0.490	0.490	0.480	0.490	0.490	230,358
2026-05-12	0.490	0.500	0.490	0.490	0.490	244,646
2026-05-11	0.470	0.490	0.470	0.490	0.490	1,912,834
2026-05-08	0.440	0.480	0.440	0.470	0.470	1,208,300
2026-05-07	0.460	0.470	0.460	0.470	0.470	563,692
2026-05-06	0.470	0.470	0.450	0.460	0.460	351,901
2026-05-05	0.460	0.480	0.460	0.460	0.460	2,602,801
2026-04-30	0.460	0.470	0.450	0.460	0.460	2,949,300
2026-04-29	0.440	0.460	0.440	0.460	0.460	835,532
2026-04-28	0.450	0.450	0.450	0.450	0.450	1,591,903
2026-04-27	0.450	0.460	0.450	0.460	0.460	103,700
2026-04-24	0.460	0.460	0.450	0.450	0.450	113,701
2026-04-23	0.450	0.470	0.450	0.450	0.450	802,602
2026-04-22	0.450	0.460	0.450	0.460	0.460	365,400
2026-04-21	0.450	0.460	0.450	0.460	0.460	191,501

← NewerPage 2 of 3 · 121 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.