C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.460	0.470	0.450	0.460	0.460	1,076,800
2023-05-03	0.460	0.460	0.420	0.450	0.450	11,590,900
2023-05-02	0.490	0.500	0.460	0.470	0.470	4,561,900
2023-04-28	0.490	0.500	0.490	0.500	0.500	438,000
2023-04-27	0.500	0.510	0.490	0.500	0.500	5,204,600
2023-04-26	0.500	0.500	0.490	0.500	0.500	535,900
2023-04-25	0.500	0.500	0.490	0.500	0.500	3,074,300
2023-04-24	0.500	0.510	0.500	0.510	0.510	2,506,500
2023-04-21	0.500	0.510	0.500	0.500	0.500	2,131,700
2023-04-20	0.510	0.510	0.500	0.500	0.500	1,462,300
2023-04-19	0.510	0.510	0.500	0.500	0.500	2,864,900
2023-04-18	0.500	0.520	0.490	0.510	0.510	3,853,300
2023-04-17	0.530	0.530	0.480	0.500	0.500	10,187,200
2023-04-12	0.520	0.530	0.510	0.530	0.530	1,623,300
2023-04-11	0.520	0.520	0.510	0.520	0.520	579,800
2023-04-10	0.520	0.530	0.510	0.520	0.520	1,771,100
2023-04-07	0.540	0.550	0.520	0.540	0.540	5,968,500
2023-04-05	0.550	0.560	0.510	0.550	0.550	11,145,900
2023-04-04	0.560	0.560	0.540	0.550	0.550	2,327,300
2023-04-03	0.570	0.570	0.550	0.560	0.560	989,400
2023-03-31	0.550	0.580	0.540	0.570	0.570	2,344,600
2023-03-30	0.560	0.570	0.540	0.550	0.550	10,657,900
2023-03-29	0.590	0.590	0.550	0.560	0.560	16,597,300
2023-03-28	0.590	0.610	0.570	0.590	0.590	7,543,100
2023-03-27	0.570	0.600	0.570	0.590	0.590	10,606,400
2023-03-24	0.580	0.580	0.540	0.550	0.550	10,356,700
2023-03-23	0.590	0.650	0.580	0.600	0.600	19,110,500
2023-03-22	0.540	0.590	0.540	0.590	0.590	7,076,300
2023-03-21	0.530	0.540	0.520	0.540	0.540	774,200
2023-03-20	0.510	0.540	0.510	0.530	0.530	4,646,300
2023-03-17	0.510	0.510	0.500	0.500	0.500	522,000
2023-03-16	0.500	0.510	0.490	0.510	0.510	769,200
2023-03-15	0.500	0.510	0.490	0.510	0.510	598,700
2023-03-14	0.500	0.500	0.490	0.500	0.500	1,276,900
2023-03-13	0.500	0.510	0.500	0.510	0.510	628,000
2023-03-10	0.510	0.510	0.500	0.500	0.500	296,400
2023-03-09	0.510	0.510	0.500	0.510	0.510	115,000
2023-03-08	0.500	0.510	0.500	0.510	0.510	302,200
2023-03-07	0.500	0.510	0.500	0.510	0.510	233,100
2023-03-03	0.510	0.510	0.500	0.500	0.500	506,500
2023-03-02	0.510	0.510	0.490	0.510	0.510	442,000
2023-03-01	0.500	0.510	0.500	0.500	0.500	1,912,400
2023-02-28	0.510	0.510	0.500	0.500	0.500	367,600
2023-02-27	0.510	0.510	0.500	0.500	0.500	1,031,200
2023-02-24	0.510	0.510	0.500	0.510	0.510	1,618,300
2023-02-23	0.500	0.500	0.500	0.500	0.500	47,400
2023-02-22	0.490	0.510	0.490	0.490	0.490	382,100
2023-02-21	0.490	0.500	0.490	0.490	0.490	1,546,500
2023-02-20	0.500	0.510	0.490	0.490	0.490	2,079,500
2023-02-17	0.500	0.510	0.490	0.500	0.500	2,296,500
2023-02-16	0.500	0.510	0.500	0.510	0.510	651,200
2023-02-15	0.500	0.510	0.500	0.500	0.500	2,216,500
2023-02-14	0.500	0.510	0.500	0.510	0.510	913,400
2023-02-13	0.510	0.520	0.500	0.500	0.500	95,200
2023-02-10	0.520	0.520	0.510	0.520	0.520	401,700
2023-02-09	0.520	0.520	0.510	0.520	0.520	81,700
2023-02-08	0.510	0.520	0.510	0.510	0.510	2,703,800
2023-02-07	0.520	0.520	0.510	0.520	0.520	263,800
2023-02-06	0.510	0.520	0.510	0.520	0.520	1,503,000
2023-02-03	0.520	0.530	0.510	0.510	0.510	750,900

← NewerPage 15 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.