Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.830	1.850	1.810	1.810	1.810	58,305,000
2022-02-03	1.810	1.880	1.800	1.830	1.830	111,272,703
2022-02-02	1.830	1.850	1.790	1.820	1.820	104,972,398
2022-02-01	1.760	1.830	1.750	1.820	1.820	114,352,898
2022-01-31	1.640	1.790	1.640	1.760	1.760	109,584,094
2022-01-28	1.720	1.730	1.630	1.640	1.640	67,390,703
2022-01-27	1.680	1.700	1.600	1.700	1.700	134,745,906
2022-01-26	1.780	1.800	1.700	1.700	1.700	92,081,203
2022-01-25	1.730	1.790	1.710	1.770	1.770	108,844,203
2022-01-24	1.780	1.830	1.710	1.730	1.730	177,889,297
2022-01-21	1.740	1.800	1.720	1.790	1.790	202,145,594
2022-01-20	1.950	1.970	1.720	1.740	1.740	614,868,500
2022-01-19	2.020	2.020	1.910	1.920	1.920	265,845,500
2022-01-18	1.990	2.020	1.920	1.960	1.960	250,288,984
2022-01-17	2.040	2.080	1.960	1.970	1.970	261,455,703
2022-01-14	2.060	2.320	1.970	2.000	2.000	980,909,312
2022-01-13	2.000	2.060	1.940	1.990	1.990	346,000,062
2022-01-12	1.700	2.020	1.680	2.000	2.000	738,676,750
2022-01-11	1.720	1.760	1.640	1.660	1.660	204,714,500
2022-01-10	1.640	1.730	1.620	1.690	1.690	197,681,109
2022-01-07	1.690	1.770	1.600	1.630	1.630	192,452,297
2022-01-06	1.630	1.710	1.580	1.710	1.710	151,827,703
2022-01-05	1.590	1.730	1.560	1.680	1.680	267,489,781
2022-01-04	1.320	1.550	1.320	1.550	1.550	257,781,500
2021-12-30	1.310	1.330	1.300	1.310	1.310	18,572,000
2021-12-29	1.290	1.340	1.290	1.310	1.310	45,353,602
2021-12-28	1.330	1.360	1.270	1.280	1.280	76,364,000
2021-12-27	1.330	1.350	1.300	1.320	1.320	92,117,102
2021-12-24	1.260	1.340	1.260	1.330	1.330	193,547,703
2021-12-23	1.230	1.280	1.220	1.260	1.260	65,432,602
2021-12-22	1.240	1.270	1.210	1.230	1.230	60,070,199
2021-12-21	1.220	1.260	1.220	1.230	1.230	37,425,301
2021-12-20	1.230	1.270	1.220	1.220	1.220	50,178,801
2021-12-17	1.250	1.280	1.230	1.250	1.250	53,425,801
2021-12-16	1.310	1.330	1.230	1.250	1.250	125,017,297
2021-12-15	1.330	1.340	1.280	1.290	1.290	90,127,602
2021-12-14	1.270	1.320	1.270	1.320	1.320	111,617,695
2021-12-13	1.420	1.440	1.260	1.280	1.280	257,034,594
2021-12-09	1.410	1.440	1.400	1.420	1.420	96,595,398
2021-12-08	1.430	1.490	1.380	1.440	1.440	514,230,344
2021-12-07	1.350	1.390	1.310	1.360	1.360	155,543,500
2021-12-03	1.370	1.410	1.310	1.360	1.360	170,281,109
2021-12-02	1.300	1.390	1.300	1.370	1.370	329,945,000
2021-12-01	1.180	1.340	1.160	1.320	1.320	322,596,812
2021-11-30	1.190	1.210	1.120	1.170	1.170	66,663,703
2021-11-29	1.210	1.230	1.150	1.170	1.170	81,246,797
2021-11-26	1.190	1.260	1.170	1.210	1.210	201,041,109
2021-11-25	1.230	1.240	1.190	1.200	1.200	50,897,102
2021-11-24	1.220	1.250	1.200	1.220	1.220	124,518,203
2021-11-23	1.200	1.220	1.160	1.180	1.180	158,276,703
2021-11-22	1.130	1.200	1.120	1.200	1.200	193,424,703
2021-11-19	1.110	1.130	1.100	1.120	1.120	16,191,300
2021-11-18	1.100	1.130	1.090	1.100	1.100	26,544,301
2021-11-17	1.110	1.120	1.090	1.090	1.090	15,643,500
2021-11-16	1.130	1.160	1.110	1.110	1.110	73,481,508
2021-11-15	1.090	1.100	1.080	1.090	1.090	4,604,700
2021-11-12	1.090	1.120	1.090	1.100	1.100	23,449,600
2021-11-11	1.070	1.100	1.070	1.090	1.090	7,108,100
2021-11-10	1.070	1.080	1.070	1.070	1.070	3,857,800
2021-11-09	1.070	1.080	1.060	1.080	1.080	3,999,300

← NewerPage 20 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.