Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.550	0.560	0.550	0.550	0.550	1,397,619
2025-10-17	0.540	0.560	0.540	0.550	0.550	1,657,535
2025-10-16	0.550	0.560	0.540	0.550	0.550	464,400
2025-10-15	0.530	0.550	0.530	0.540	0.540	587,607
2025-10-14	0.530	0.550	0.530	0.540	0.540	41,000
2025-10-10	0.560	0.560	0.520	0.530	0.530	144,811
2025-10-09	0.560	0.560	0.530	0.550	0.550	421,002
2025-10-08	0.560	0.560	0.540	0.560	0.560	563,906
2025-10-07	0.570	0.570	0.550	0.560	0.560	204,102
2025-10-06	0.560	0.600	0.550	0.550	0.550	1,275,801
2025-10-03	0.590	0.590	0.560	0.560	0.560	1,493,000
2025-10-02	0.600	0.600	0.580	0.580	0.580	3,049,600
2025-10-01	0.590	0.590	0.590	0.590	0.590	1,686,400
2025-09-30	0.610	0.610	0.570	0.600	0.600	1,515,200
2025-09-29	0.600	0.620	0.600	0.610	0.610	1,588,602
2025-09-26	0.630	0.630	0.610	0.610	0.610	1,216,900
2025-09-25	0.610	0.630	0.610	0.620	0.620	120,244
2025-09-24	0.610	0.620	0.610	0.610	0.610	1,321,011
2025-09-23	0.600	0.620	0.600	0.600	0.600	386,602
2025-09-22	0.620	0.620	0.600	0.610	0.610	465,515
2025-09-19	0.600	0.620	0.600	0.610	0.610	1,251,902
2025-09-18	0.600	0.610	0.600	0.610	0.610	2,115,801
2025-09-17	0.610	0.610	0.600	0.600	0.600	2,932,413
2025-09-16	0.590	0.620	0.590	0.600	0.600	1,283,001
2025-09-15	0.580	0.610	0.580	0.600	0.600	1,269,700
2025-09-12	0.590	0.610	0.580	0.580	0.580	1,602,012
2025-09-11	0.560	0.600	0.560	0.580	0.580	4,967,688
2025-09-10	0.560	0.570	0.560	0.560	0.560	158,814
2025-09-09	0.560	0.570	0.560	0.560	0.560	531,300
2025-09-08	0.580	0.580	0.560	0.570	0.570	650,620
2025-09-05	0.580	0.580	0.560	0.580	0.580	1,001,800
2025-09-04	0.580	0.580	0.560	0.560	0.560	810,100
2025-09-03	0.570	0.580	0.570	0.580	0.580	4,536,902
2025-09-02	0.550	0.590	0.550	0.570	0.570	2,624,600
2025-09-01	0.530	0.560	0.530	0.550	0.550	332,100
2025-08-29	0.550	0.550	0.540	0.540	0.540	963,400
2025-08-28	0.540	0.540	0.530	0.540	0.540	301,100
2025-08-27	0.530	0.540	0.530	0.530	0.530	4,281,100
2025-08-26	0.550	0.550	0.530	0.530	0.530	817,600
2025-08-25	0.550	0.550	0.540	0.550	0.550	5,170,700
2025-08-22	0.540	0.550	0.540	0.550	0.550	5,174,500
2025-08-21	0.540	0.550	0.540	0.540	0.540	5,683,000
2025-08-20	0.540	0.540	0.530	0.540	0.540	311,800
2025-08-19	0.540	0.550	0.530	0.540	0.540	522,100
2025-08-18	0.540	0.550	0.540	0.550	0.550	4,090,200
2025-08-15	0.530	0.540	0.510	0.540	0.540	4,635,900
2025-08-14	0.530	0.530	0.530	0.530	0.530	1,733,000
2025-08-13	0.540	0.550	0.530	0.540	0.540	2,059,600
2025-08-08	0.540	0.550	0.540	0.540	0.540	1,052,700
2025-08-07	0.540	0.550	0.540	0.550	0.550	1,966,000
2025-08-06	0.540	0.550	0.530	0.550	0.550	1,309,500
2025-08-05	0.530	0.560	0.530	0.550	0.550	2,081,700
2025-08-04	0.540	0.540	0.530	0.530	0.530	292,400
2025-08-01	0.550	0.550	0.540	0.550	0.550	477,700
2025-07-31	0.540	0.550	0.540	0.550	0.550	871,500
2025-07-30	0.540	0.560	0.540	0.560	0.560	2,166,000
2025-07-29	0.540	0.540	0.540	0.540	0.540	1,909,600
2025-07-25	0.530	0.540	0.520	0.530	0.530	2,061,200
2025-07-24	0.530	0.530	0.530	0.530	0.530	1,554,400
2025-07-23	0.530	0.550	0.530	0.540	0.540	4,244,200

← NewerPage 5 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.