Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.680	0.690	0.680	0.680	0.680	1,650,110
2026-10-14	0.690	0.690	0.670	0.680	0.680	3,675,400
2026-10-12	0.680	0.680	0.670	0.680	0.680	2,822,200
2026-10-09	0.700	0.700	0.680	0.680	0.680	1,515,100
2026-10-08	0.690	0.700	0.680	0.700	0.700	481,000
2026-10-07	0.680	0.690	0.680	0.690	0.690	124,601
2026-10-06	0.680	0.690	0.680	0.680	0.680	797,000
2026-10-05	0.690	0.690	0.670	0.670	0.670	1,095,900
2026-10-02	0.680	0.700	0.680	0.690	0.690	1,760,721
2026-10-01	0.680	0.680	0.660	0.680	0.680	975,600
2026-09-30	0.700	0.700	0.670	0.680	0.680	2,032,400
2026-09-29	0.700	0.700	0.690	0.700	0.700	1,146,300
2026-09-28	0.700	0.710	0.690	0.690	0.690	318,500
2026-09-25	0.700	0.710	0.700	0.700	0.700	916,100
2026-09-24	0.710	0.710	0.690	0.700	0.700	1,732,817
2026-09-23	0.700	0.720	0.690	0.710	0.710	2,607,310
2026-09-22	0.690	0.710	0.690	0.700	0.700	2,357,310
2026-09-21	0.680	0.700	0.670	0.690	0.690	3,854,019
2026-09-18	0.650	0.740	0.640	0.690	0.690	29,600,844
2026-09-17	0.600	0.660	0.600	0.640	0.640	147,440,469
2026-09-16	0.590	0.610	0.590	0.600	0.600	2,115,601
2026-09-15	0.610	0.610	0.590	0.590	0.590	1,405,110
2026-09-14	0.600	0.610	0.590	0.600	0.600	1,851,639
2026-09-11	0.580	0.610	0.570	0.600	0.600	5,916,400
2026-09-10	0.590	0.590	0.570	0.590	0.590	1,842,600
2026-09-09	0.580	0.590	0.570	0.580	0.580	1,841,200
2026-09-08	0.560	0.580	0.560	0.580	0.580	1,305,900
2026-09-07	0.560	0.570	0.560	0.570	0.570	734,136
2026-09-04	0.570	0.570	0.560	0.570	0.570	976,722
2026-09-03	0.570	0.570	0.560	0.570	0.570	1,643,408
2026-09-02	0.580	0.590	0.550	0.570	0.570	2,608,902
2026-09-01	0.590	0.610	0.580	0.580	0.580	5,594,683
2026-08-31	0.590	0.590	0.580	0.580	0.580	801,200
2026-08-28	0.580	0.590	0.570	0.580	0.580	2,234,550
2026-08-27	0.550	0.590	0.550	0.590	0.590	8,551,552
2026-08-26	0.540	0.550	0.540	0.550	0.550	732,300
2026-08-25	0.550	0.560	0.540	0.550	0.550	1,785,100
2026-08-24	0.550	0.550	0.540	0.550	0.550	536,054
2026-08-21	0.550	0.560	0.550	0.560	0.560	1,187,975
2026-08-20	0.560	0.570	0.550	0.560	0.560	1,725,600
2026-08-19	0.540	0.570	0.540	0.560	0.560	2,656,435
2026-08-18	0.550	0.560	0.540	0.550	0.550	2,453,510
2026-08-17	0.530	0.550	0.500	0.550	0.550	8,240,900
2026-08-14	0.540	0.550	0.540	0.540	0.540	668,400
2026-08-13	0.540	0.550	0.540	0.540	0.540	615,100
2026-08-11	0.540	0.550	0.540	0.540	0.540	815,364
2026-08-10	0.540	0.550	0.530	0.550	0.550	1,113,236
2026-08-07	0.540	0.540	0.530	0.540	0.540	132,994
2026-08-06	0.540	0.540	0.530	0.540	0.540	956,856
2026-08-05	0.530	0.540	0.530	0.540	0.540	682,718
2026-08-04	0.530	0.540	0.530	0.540	0.540	1,066,845
2026-08-03	0.530	0.540	0.520	0.530	0.530	2,100,533
2026-07-31	0.530	0.540	0.530	0.540	0.540	940,150
2026-07-30	0.530	0.550	0.510	0.520	0.520	2,923,000
2026-07-27	0.550	0.550	0.530	0.550	0.550	1,358,704
2026-07-24	0.550	0.560	0.540	0.550	0.550	667,229
2026-07-23	0.550	0.560	0.540	0.550	0.550	1,870,850
2026-07-22	0.540	0.560	0.540	0.550	0.550	477,912
2026-07-21	0.550	0.560	0.540	0.550	0.550	1,564,927
2026-07-20	0.540	0.550	0.540	0.540	0.540	502,651

Page 1 of 4 · 240 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.