C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.030	0.030	0.020	0.030	0.030	11,101
2026-10-20	0.020	0.030	0.020	0.030	0.030	16,400
2026-10-19	0.030	0.030	0.020	0.030	0.030	109,134
2026-10-15	0.020	0.030	0.020	0.030	0.030	1,410,000
2026-10-14	0.020	0.030	0.020	0.020	0.020	46,198
2026-10-12	0.020	0.030	0.020	0.020	0.020	70,200
2026-10-09	0.020	0.030	0.020	0.020	0.020	305,413
2026-10-08	0.020	0.030	0.020	0.020	0.020	48,106
2026-10-07	0.020	0.030	0.020	0.030	0.030	239,300
2026-10-06	0.030	0.030	0.020	0.020	0.020	253,900
2026-10-05	0.020	0.030	0.020	0.030	0.030	17,400
2026-10-02	0.030	0.030	0.020	0.030	0.030	2,610,500
2026-10-01	0.020	0.030	0.020	0.030	0.030	613,368
2026-09-30	0.030	0.030	0.020	0.020	0.020	491,600
2026-09-29	0.030	0.030	0.020	0.020	0.020	93,300
2026-09-28	0.030	0.030	0.020	0.020	0.020	250,400
2026-09-25	0.030	0.030	0.020	0.030	0.030	281,700
2026-09-24	0.020	0.030	0.020	0.030	0.030	385,200
2026-09-23	0.030	0.030	0.020	0.030	0.030	1,629,300
2026-09-22	0.020	0.030	0.020	0.020	0.020	42,782,121
2026-09-21	0.020	0.030	0.010	0.020	0.020	46,476,762
2026-09-18	0.020	0.030	0.010	0.020	0.020	22,410,443
2026-09-17	0.030	0.030	0.020	0.020	0.020	49,667,500
2026-09-16	0.030	0.030	0.020	0.030	0.030	925,897
2026-09-15	0.030	0.030	0.020	0.030	0.030	52,666
2026-09-14	0.030	0.030	0.020	0.030	0.030	1,750,300
2026-09-11	0.020	0.030	0.010	0.030	0.030	12,631,718
2026-09-10	0.030	0.030	0.020	0.020	0.020	54,907,641
2026-09-09	0.030	0.030	0.020	0.030	0.030	81,800
2026-09-08	0.030	0.030	0.030	0.030	0.030	6,168
2026-09-07	0.030	0.030	0.020	0.030	0.030	1,110,207
2026-09-04	0.020	0.030	0.020	0.030	0.030	429,976
2026-09-03	0.020	0.030	0.020	0.020	0.020	265,846
2026-09-02	0.030	0.030	0.020	0.030	0.030	309,601
2026-09-01	0.020	0.030	0.020	0.030	0.030	215,601
2026-08-31	0.030	0.030	0.020	0.030	0.030	500,100
2026-08-28	0.030	0.030	0.020	0.030	0.030	6,904
2026-08-27	0.030	0.030	0.020	0.030	0.030	2,426,400
2026-08-26	0.030	0.030	0.020	0.030	0.030	1,201,700
2026-08-25	0.020	0.030	0.020	0.030	0.030	81,900
2026-08-24	0.020	0.030	0.020	0.020	0.020	1,972,100
2026-08-21	0.020	0.030	0.020	0.030	0.030	4,430,900
2026-08-20	0.030	0.030	0.020	0.030	0.030	51,400
2026-08-19	0.030	0.030	0.030	0.030	0.030	104,300
2026-08-18	0.030	0.030	0.030	0.030	0.030	6,200
2026-08-17	0.030	0.030	0.020	0.030	0.030	35,110
2026-08-14	0.030	0.030	0.020	0.030	0.030	25,430
2026-08-13	0.020	0.030	0.020	0.030	0.030	150,650
2026-08-11	0.030	0.030	0.020	0.020	0.020	729,246
2026-08-10	0.020	0.030	0.020	0.030	0.030	233,334
2026-08-07	0.030	0.030	0.030	0.030	0.030	38,605
2026-08-06	0.020	0.030	0.020	0.030	0.030	317,627
2026-08-05	0.030	0.030	0.020	0.030	0.030	56,971
2026-08-04	0.020	0.030	0.020	0.030	0.030	759,318
2026-08-03	0.030	0.030	0.020	0.020	0.020	314,149
2026-07-31	0.030	0.030	0.020	0.020	0.020	111,843
2026-07-30	0.030	0.030	0.020	0.030	0.030	1,099,201
2026-07-27	0.030	0.030	0.030	0.030	0.030	116,281
2026-07-24	0.030	0.030	0.020	0.030	0.030	9,639
2026-07-23	0.030	0.030	0.020	0.030	0.030	7,720

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.