Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.590	0.590	0.570	0.580	0.580	985,600
2025-01-20	0.580	0.600	0.570	0.590	0.590	1,160,400
2025-01-17	0.580	0.610	0.580	0.600	0.600	4,036,100
2025-01-16	0.610	0.620	0.590	0.600	0.600	1,566,300
2025-01-15	0.600	0.630	0.600	0.610	0.610	1,859,100
2025-01-14	0.630	0.640	0.600	0.620	0.620	917,900
2025-01-13	0.650	0.670	0.620	0.640	0.640	1,794,400
2025-01-10	0.670	0.670	0.640	0.660	0.660	1,039,100
2025-01-09	0.680	0.680	0.660	0.660	0.660	595,800
2025-01-08	0.710	0.710	0.680	0.690	0.690	424,400
2025-01-07	0.710	0.710	0.690	0.700	0.700	898,700
2025-01-06	0.700	0.710	0.680	0.710	0.710	5,048,800
2025-01-03	0.710	0.710	0.690	0.700	0.700	3,349,900
2025-01-02	0.680	0.710	0.670	0.700	0.700	5,237,100
2024-12-30	0.670	0.720	0.670	0.680	0.680	11,203,700
2024-12-27	0.650	0.680	0.630	0.680	0.680	2,691,700
2024-12-26	0.660	0.660	0.630	0.650	0.650	1,290,700
2024-12-25	0.660	0.670	0.640	0.650	0.650	954,500
2024-12-24	0.640	0.670	0.630	0.640	0.640	444,800
2024-12-23	0.630	0.670	0.620	0.650	0.650	1,028,100
2024-12-20	0.680	0.680	0.650	0.650	0.650	2,417,900
2024-12-19	0.680	0.690	0.670	0.680	0.680	379,500
2024-12-18	0.700	0.700	0.670	0.680	0.680	534,900
2024-12-17	0.690	0.700	0.680	0.690	0.690	1,273,700
2024-12-16	0.710	0.710	0.690	0.690	0.690	3,445,300
2024-12-13	0.720	0.730	0.700	0.710	0.710	2,908,300
2024-12-12	0.700	0.720	0.700	0.710	0.710	1,959,500
2024-12-11	0.680	0.710	0.680	0.710	0.710	6,106,500
2024-12-09	0.690	0.690	0.670	0.680	0.680	4,810,400
2024-12-06	0.680	0.700	0.670	0.680	0.680	5,979,400
2024-12-04	0.670	0.680	0.670	0.680	0.680	388,500
2024-12-03	0.670	0.680	0.670	0.670	0.670	5,846,000
2024-12-02	0.670	0.680	0.650	0.670	0.670	7,357,700
2024-11-29	0.690	0.690	0.680	0.680	0.680	711,100
2024-11-28	0.680	0.690	0.680	0.680	0.680	642,700
2024-11-27	0.680	0.690	0.660	0.670	0.670	6,634,600
2024-11-26	0.680	0.680	0.660	0.660	0.660	1,065,700
2024-11-25	0.680	0.680	0.660	0.660	0.660	480,000
2024-11-22	0.680	0.680	0.670	0.670	0.670	672,500
2024-11-21	0.660	0.680	0.650	0.680	0.680	1,589,700
2024-11-20	0.690	0.690	0.680	0.690	0.690	256,800
2024-11-19	0.680	0.690	0.670	0.690	0.690	392,200
2024-11-18	0.670	0.680	0.670	0.670	0.670	416,300
2024-11-15	0.660	0.670	0.650	0.670	0.670	595,800
2024-11-14	0.660	0.680	0.660	0.660	0.660	268,600
2024-11-13	0.660	0.680	0.660	0.660	0.660	737,400
2024-11-12	0.660	0.680	0.660	0.660	0.660	479,200
2024-11-11	0.670	0.680	0.660	0.660	0.660	182,200
2024-11-08	0.680	0.680	0.670	0.680	0.680	131,500
2024-11-07	0.670	0.680	0.660	0.680	0.680	1,760,200
2024-11-06	0.680	0.680	0.670	0.680	0.680	13,370,500
2024-11-05	0.690	0.690	0.680	0.680	0.680	253,600
2024-11-04	0.680	0.690	0.680	0.680	0.680	9,864,700
2024-11-01	0.680	0.690	0.680	0.680	0.680	7,127,900
2024-10-31	0.680	0.690	0.680	0.680	0.680	15,527,800
2024-10-30	0.680	0.700	0.680	0.690	0.690	334,000
2024-10-29	0.690	0.690	0.690	0.690	0.690	0
2024-10-28	0.680	0.700	0.680	0.690	0.690	5,843,000
2024-10-25	0.690	0.690	0.690	0.690	0.690	0
2024-10-24	0.700	0.700	0.680	0.690	0.690	6,403,200

← NewerPage 8 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.