Country Group Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 4,916,100 |
| 2021-11-05 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 3,467,300 |
| 2021-11-04 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 9,931,200 |
| 2021-11-03 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 11,107,700 |
| 2021-11-02 | 1.110 | 1.120 | 1.070 | 1.080 | 1.080 | 28,368,100 |
| 2021-11-01 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 14,213,000 |
| 2021-10-29 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 17,909,400 |
| 2021-10-28 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 17,193,699 |
| 2021-10-27 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 126,956,602 |
| 2021-10-26 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 31,358,100 |
| 2021-10-25 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 9,148,600 |
| 2021-10-21 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 6,029,900 |
| 2021-10-20 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 6,816,700 |
| 2021-10-19 | 1.080 | 1.100 | 1.060 | 1.070 | 1.070 | 18,403,699 |
| 2021-10-18 | 1.100 | 1.130 | 1.080 | 1.080 | 1.080 | 30,471,699 |
| 2021-10-15 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 9,824,400 |
| 2021-10-14 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 15,713,300 |
← NewerPage 21 of 21 · 1,217 trading days
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.