Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.450	0.460	0.450	0.460	0.460	191,501
2026-04-20	0.450	0.450	0.450	0.450	0.450	1,733,000
2026-04-17	0.450	0.450	0.440	0.450	0.450	71,700
2026-04-16	0.440	0.450	0.440	0.450	0.450	109,400
2026-04-10	0.440	0.450	0.440	0.450	0.450	336,502
2026-04-09	0.440	0.450	0.440	0.450	0.450	81,046
2026-04-08	0.440	0.450	0.430	0.440	0.440	1,484,226
2026-04-07	0.460	0.460	0.440	0.440	0.440	256,000
2026-04-03	0.450	0.450	0.440	0.450	0.450	428,338
2026-04-02	0.460	0.460	0.450	0.450	0.450	331,934
2026-04-01	0.460	0.460	0.450	0.460	0.460	267,504
2026-03-31	0.440	0.460	0.440	0.460	0.460	461,102
2026-03-30	0.440	0.450	0.430	0.450	0.450	118,700
2026-03-27	0.430	0.440	0.430	0.440	0.440	565,906
2026-03-26	0.440	0.440	0.430	0.430	0.430	632,201
2026-03-25	0.430	0.450	0.430	0.450	0.450	863,002
2026-03-24	0.420	0.430	0.420	0.430	0.430	69,306
2026-03-23	0.430	0.430	0.420	0.420	0.420	4,016,364
2026-03-20	0.430	0.440	0.420	0.420	0.420	3,736,430
2026-03-19	0.450	0.450	0.430	0.430	0.430	876,500
2026-03-18	0.440	0.450	0.430	0.450	0.450	1,771,901
2026-03-17	0.430	0.450	0.430	0.450	0.450	999,329
2026-03-16	0.440	0.450	0.430	0.450	0.450	2,102,406
2026-03-13	0.430	0.450	0.430	0.440	0.440	503,400
2026-03-12	0.440	0.440	0.430	0.430	0.430	272,254
2026-03-11	0.430	0.450	0.430	0.430	0.430	421,210
2026-03-10	0.420	0.430	0.410	0.430	0.430	5,687,423
2026-03-09	0.430	0.430	0.410	0.420	0.420	3,533,101
2026-03-06	0.440	0.440	0.420	0.430	0.430	3,552,004
2026-03-05	0.430	0.440	0.420	0.430	0.430	916,100
2026-03-04	0.430	0.430	0.400	0.420	0.420	8,351,400
2026-03-02	0.430	0.440	0.410	0.430	0.430	4,725,900
2026-02-27	0.430	0.440	0.420	0.430	0.430	5,078,001
2026-02-26	0.430	0.440	0.400	0.410	0.410	2,971,923
2026-02-25	0.440	0.440	0.420	0.430	0.430	1,440,876
2026-02-24	0.450	0.460	0.420	0.430	0.430	2,726,012
2026-02-23	0.460	0.470	0.450	0.450	0.450	2,461,300
2026-02-20	0.480	0.480	0.460	0.460	0.460	3,489,800
2026-02-19	0.460	0.480	0.460	0.470	0.470	4,200,503
2026-02-18	0.480	0.480	0.460	0.460	0.460	6,168,000
2026-02-17	0.480	0.490	0.470	0.480	0.480	5,110,930
2026-02-16	0.500	0.500	0.470	0.480	0.480	3,142,400
2026-02-13	0.500	0.510	0.480	0.490	0.490	4,751,409
2026-02-12	0.480	0.500	0.460	0.500	0.500	3,056,011
2026-02-11	0.480	0.480	0.470	0.480	0.480	2,553,625
2026-02-10	0.490	0.490	0.470	0.480	0.480	2,633,710
2026-02-09	0.500	0.500	0.480	0.490	0.490	1,751,508
2026-02-06	0.490	0.500	0.490	0.500	0.500	134,004
2026-02-05	0.490	0.510	0.490	0.490	0.490	2,446,582
2026-02-04	0.500	0.500	0.480	0.480	0.480	1,917,118
2026-02-03	0.480	0.500	0.480	0.490	0.490	381,000
2026-02-02	0.480	0.490	0.470	0.490	0.490	4,358,100
2026-01-30	0.470	0.490	0.470	0.480	0.480	884,100
2026-01-29	0.470	0.480	0.460	0.480	0.480	747,964
2026-01-28	0.480	0.490	0.470	0.490	0.490	1,813,801
2026-01-27	0.490	0.500	0.470	0.470	0.470	1,767,907
2026-01-26	0.480	0.490	0.480	0.480	0.480	61,360
2026-01-23	0.480	0.490	0.480	0.480	0.480	1,707,178
2026-01-22	0.490	0.500	0.470	0.470	0.470	751,930
2026-01-21	0.480	0.500	0.480	0.490	0.490	2,401,407

← NewerPage 3 of 21 · 1,215 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.