Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.700	0.700	0.700	0.700	0.700	0
2024-10-21	0.700	0.700	0.690	0.700	0.700	1,747,200
2024-10-18	0.730	0.730	0.700	0.700	0.700	3,183,900
2024-10-17	0.720	0.720	0.720	0.720	0.720	0
2024-10-16	0.720	0.720	0.720	0.720	0.720	0
2024-10-15	0.740	0.740	0.720	0.720	0.720	623,900
2024-10-11	0.740	0.740	0.740	0.740	0.740	0
2024-10-10	0.730	0.750	0.720	0.740	0.740	1,356,300
2024-10-09	0.720	0.740	0.720	0.740	0.740	773,200
2024-10-08	0.740	0.740	0.720	0.720	0.720	698,300
2024-10-07	0.730	0.740	0.730	0.740	0.740	939,000
2024-10-04	0.740	0.740	0.740	0.740	0.740	0
2024-10-03	0.730	0.750	0.730	0.740	0.740	796,600
2024-10-02	0.740	0.750	0.730	0.740	0.740	2,332,800
2024-10-01	0.750	0.750	0.750	0.750	0.750	0
2024-09-30	0.730	0.750	0.720	0.750	0.750	2,922,700
2024-09-27	0.740	0.740	0.740	0.740	0.740	0
2024-09-26	0.760	0.760	0.730	0.740	0.740	8,163,000
2024-09-25	0.740	0.810	0.740	0.760	0.760	13,200,600
2024-09-24	0.730	0.730	0.720	0.720	0.720	567,400
2024-09-23	0.740	0.740	0.720	0.730	0.730	1,571,300
2024-09-20	0.740	0.760	0.740	0.740	0.740	2,178,400
2024-09-19	0.730	0.730	0.730	0.730	0.730	0
2024-09-18	0.730	0.730	0.730	0.730	0.730	0
2024-09-17	0.730	0.730	0.730	0.730	0.730	0
2024-09-16	0.730	0.730	0.730	0.730	0.730	0
2024-09-13	0.730	0.730	0.720	0.730	0.730	288,600
2024-09-12	0.740	0.740	0.700	0.720	0.720	1,428,200
2024-09-11	0.740	0.750	0.710	0.720	0.720	1,562,300
2024-09-10	0.740	0.750	0.730	0.740	0.740	1,175,000
2024-09-09	0.730	0.730	0.730	0.730	0.730	0
2024-09-06	0.710	0.730	0.710	0.730	0.730	2,440,900
2024-09-05	0.700	0.720	0.690	0.710	0.710	2,032,300
2024-09-04	0.690	0.700	0.680	0.700	0.700	123,301
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.700	0.700	0.700	0.700	0.700	0
2024-08-30	0.680	0.710	0.680	0.700	0.700	468,700
2024-08-29	0.690	0.690	0.670	0.680	0.680	531,600
2024-08-28	0.680	0.680	0.670	0.680	0.680	484,800
2024-08-27	0.680	0.680	0.670	0.680	0.680	343,300
2024-08-26	0.680	0.680	0.670	0.670	0.670	258,000
2024-08-23	0.690	0.690	0.660	0.670	0.670	2,100,100
2024-08-22	0.690	0.690	0.690	0.690	0.690	0
2024-08-21	0.690	0.690	0.670	0.690	0.690	36,000
2024-08-20	0.690	0.690	0.670	0.690	0.690	479,800
2024-08-19	0.690	0.690	0.670	0.680	0.680	212,400
2024-08-16	0.680	0.690	0.670	0.690	0.690	456,400
2024-08-15	0.690	0.690	0.690	0.690	0.690	0
2024-08-14	0.680	0.700	0.620	0.690	0.690	1,610,900
2024-08-13	0.690	0.700	0.660	0.700	0.700	251,200
2024-08-09	0.690	0.700	0.650	0.700	0.700	1,834,300
2024-08-08	0.700	0.700	0.700	0.700	0.700	0
2024-08-07	0.660	0.700	0.660	0.700	0.700	1,176,000
2024-08-06	0.670	0.680	0.660	0.660	0.660	402,100
2024-08-05	0.700	0.700	0.670	0.680	0.680	1,058,300
2024-08-02	0.700	0.700	0.700	0.700	0.700	0
2024-08-01	0.700	0.700	0.690	0.700	0.700	440,600
2024-07-31	0.700	0.700	0.690	0.700	0.700	156,600
2024-07-30	0.710	0.710	0.710	0.710	0.710	0
2024-07-26	0.700	0.710	0.690	0.710	0.710	273,200

← NewerPage 9 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.