Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.450	0.460	0.440	0.440	0.440	192,300
2025-04-18	0.450	0.450	0.440	0.450	0.450	286,400
2025-04-17	0.430	0.450	0.430	0.450	0.450	625,800
2025-04-16	0.440	0.450	0.430	0.450	0.450	429,700
2025-04-11	0.430	0.440	0.420	0.440	0.440	1,939,100
2025-04-10	0.430	0.440	0.420	0.430	0.430	1,083,600
2025-04-09	0.430	0.440	0.400	0.410	0.410	5,243,800
2025-04-08	0.440	0.440	0.400	0.420	0.420	8,557,200
2025-04-04	0.440	0.450	0.410	0.440	0.440	1,915,100
2025-04-03	0.450	0.460	0.440	0.440	0.440	526,500
2025-04-02	0.450	0.460	0.450	0.450	0.450	421,600
2025-04-01	0.450	0.460	0.450	0.450	0.450	310,300
2025-03-31	0.450	0.470	0.450	0.450	0.450	1,620,400
2025-03-28	0.460	0.480	0.440	0.460	0.460	2,974,200
2025-03-27	0.460	0.470	0.450	0.460	0.460	641,800
2025-03-26	0.460	0.470	0.450	0.450	0.450	559,100
2025-03-25	0.460	0.460	0.450	0.460	0.460	729,600
2025-03-24	0.500	0.510	0.430	0.450	0.450	48,657,600
2025-03-21	0.510	0.510	0.460	0.510	0.510	15,812,000
2025-03-20	0.510	0.520	0.500	0.520	0.520	955,000
2025-03-19	0.520	0.520	0.500	0.510	0.510	4,255,500
2025-03-18	0.510	0.520	0.510	0.510	0.510	292,600
2025-03-17	0.520	0.520	0.500	0.510	0.510	858,200
2025-03-14	0.500	0.530	0.500	0.510	0.510	815,800
2025-03-13	0.510	0.530	0.510	0.520	0.520	648,600
2025-03-12	0.520	0.550	0.520	0.530	0.530	117,000
2025-03-11	0.530	0.530	0.510	0.520	0.520	499,100
2025-03-10	0.540	0.550	0.530	0.540	0.540	277,900
2025-03-07	0.530	0.540	0.530	0.540	0.540	113,300
2025-03-06	0.550	0.550	0.520	0.530	0.530	427,300
2025-03-05	0.530	0.560	0.520	0.550	0.550	566,500
2025-03-04	0.520	0.530	0.510	0.530	0.530	557,900
2025-03-03	0.520	0.530	0.520	0.520	0.520	7,436,200
2025-02-28	0.510	0.520	0.500	0.510	0.510	810,700
2025-02-27	0.510	0.550	0.510	0.510	0.510	3,778,600
2025-02-26	0.500	0.520	0.500	0.520	0.520	406,700
2025-02-25	0.520	0.520	0.500	0.500	0.500	1,078,700
2025-02-24	0.510	0.520	0.510	0.520	0.520	671,000
2025-02-21	0.520	0.520	0.510	0.510	0.510	714,900
2025-02-20	0.510	0.520	0.510	0.520	0.520	787,000
2025-02-19	0.490	0.520	0.490	0.510	0.510	1,315,400
2025-02-18	0.470	0.500	0.470	0.490	0.490	942,900
2025-02-17	0.520	0.520	0.460	0.460	0.460	1,820,900
2025-02-14	0.490	0.510	0.480	0.500	0.500	1,401,500
2025-02-13	0.510	0.520	0.490	0.490	0.490	920,100
2025-02-11	0.520	0.520	0.510	0.520	0.520	259,200
2025-02-10	0.530	0.530	0.500	0.520	0.520	416,300
2025-02-07	0.540	0.540	0.500	0.520	0.520	1,112,400
2025-02-06	0.550	0.560	0.530	0.540	0.540	2,339,300
2025-02-05	0.550	0.560	0.550	0.550	0.550	658,700
2025-02-04	0.560	0.570	0.560	0.560	0.560	417,200
2025-02-03	0.580	0.580	0.550	0.560	0.560	504,200
2025-01-31	0.580	0.590	0.580	0.590	0.590	496,200
2025-01-30	0.580	0.600	0.580	0.590	0.590	369,600
2025-01-29	0.590	0.590	0.570	0.580	0.580	821,000
2025-01-28	0.580	0.590	0.580	0.580	0.580	777,500
2025-01-27	0.570	0.590	0.570	0.580	0.580	372,900
2025-01-24	0.590	0.590	0.580	0.580	0.580	560,500
2025-01-23	0.580	0.590	0.580	0.580	0.580	912,100
2025-01-22	0.580	0.600	0.580	0.590	0.590	440,800

← NewerPage 7 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.