C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.220	0.220	0.200	0.200	0.200	5,884,300
2023-08-02	0.210	0.220	0.200	0.200	0.200	7,899,700
2023-07-31	0.210	0.220	0.200	0.200	0.200	618,300
2023-07-27	0.220	0.230	0.210	0.220	0.220	996,000
2023-07-26	0.220	0.230	0.220	0.220	0.220	1,872,600
2023-07-25	0.230	0.230	0.190	0.230	0.230	18,897,200
2023-07-24	0.240	0.240	0.220	0.230	0.230	6,624,000
2023-07-21	0.250	0.250	0.230	0.240	0.240	5,014,000
2023-07-20	0.250	0.260	0.240	0.250	0.250	3,497,200
2023-07-19	0.250	0.270	0.250	0.250	0.250	7,805,100
2023-07-18	0.240	0.260	0.240	0.250	0.250	2,596,300
2023-07-17	0.240	0.250	0.240	0.240	0.240	269,000
2023-07-14	0.260	0.260	0.230	0.250	0.250	9,228,200
2023-07-13	0.250	0.260	0.240	0.250	0.250	2,333,000
2023-07-12	0.250	0.260	0.250	0.250	0.250	1,990,500
2023-07-11	0.250	0.260	0.240	0.250	0.250	2,590,600
2023-07-10	0.260	0.260	0.240	0.240	0.240	4,207,700
2023-07-07	0.250	0.270	0.250	0.260	0.260	4,504,500
2023-07-06	0.270	0.270	0.250	0.250	0.250	1,138,600
2023-07-05	0.280	0.300	0.260	0.260	0.260	4,919,600
2023-07-04	0.280	0.290	0.270	0.280	0.280	1,521,200
2023-07-03	0.250	0.310	0.250	0.280	0.280	10,839,200
2023-06-30	0.240	0.260	0.240	0.260	0.260	1,839,900
2023-06-29	0.250	0.250	0.220	0.250	0.250	4,500,700
2023-06-28	0.260	0.270	0.240	0.250	0.250	2,364,000
2023-06-27	0.260	0.280	0.260	0.270	0.270	1,718,700
2023-06-26	0.300	0.300	0.270	0.280	0.280	4,602,000
2023-06-23	0.320	0.320	0.290	0.310	0.310	6,665,900
2023-06-22	0.340	0.350	0.320	0.340	0.340	20,643,800
2023-06-21	0.340	0.360	0.320	0.350	0.350	4,727,900
2023-06-20	0.350	0.350	0.330	0.330	0.330	1,128,600
2023-06-19	0.350	0.350	0.340	0.350	0.350	136,400
2023-06-16	0.340	0.360	0.340	0.350	0.350	1,338,900
2023-06-15	0.360	0.360	0.300	0.350	0.350	11,554,700
2023-06-14	0.370	0.370	0.340	0.360	0.360	2,078,300
2023-06-13	0.390	0.400	0.370	0.370	0.370	1,727,100
2023-06-12	0.410	0.410	0.380	0.390	0.390	2,661,700
2023-06-09	0.400	0.420	0.400	0.410	0.410	6,740,800
2023-06-08	0.400	0.410	0.390	0.410	0.410	2,421,900
2023-06-07	0.400	0.430	0.400	0.400	0.400	10,191,400
2023-06-06	0.420	0.430	0.400	0.400	0.400	3,574,600
2023-06-02	0.420	0.450	0.410	0.420	0.420	9,833,700
2023-06-01	0.440	0.470	0.420	0.420	0.420	11,178,400
2023-05-31	0.460	0.480	0.430	0.440	0.440	21,900,400
2023-05-30	0.470	0.490	0.420	0.440	0.440	45,384,500
2023-05-29	0.310	0.410	0.310	0.410	0.410	8,925,300
2023-05-26	0.320	0.320	0.310	0.310	0.310	646,600
2023-05-25	0.340	0.340	0.300	0.320	0.320	7,625,200
2023-05-24	0.350	0.350	0.310	0.330	0.330	7,359,600
2023-05-23	0.360	0.370	0.300	0.360	0.360	8,926,100
2023-05-22	0.400	0.430	0.360	0.360	0.360	8,625,900
2023-05-19	0.430	0.460	0.390	0.410	0.410	9,240,800
2023-05-18	0.430	0.430	0.400	0.430	0.430	1,820,700
2023-05-17	0.430	0.430	0.420	0.430	0.430	1,257,900
2023-05-16	0.440	0.440	0.420	0.430	0.430	1,372,700
2023-05-15	0.460	0.470	0.430	0.430	0.430	2,009,800
2023-05-12	0.440	0.470	0.430	0.460	0.460	4,691,000
2023-05-11	0.450	0.450	0.430	0.450	0.450	1,640,500
2023-05-10	0.460	0.460	0.440	0.450	0.450	1,772,300
2023-05-09	0.450	0.460	0.440	0.450	0.450	1,140,100

← NewerPage 14 of 21 · 1,217 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.