C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.520	0.530	0.510	0.510	0.510	750,900
2023-02-02	0.530	0.530	0.510	0.530	0.530	1,416,200
2023-02-01	0.520	0.540	0.520	0.530	0.530	5,800,000
2023-01-31	0.500	0.520	0.500	0.520	0.520	1,583,700
2023-01-30	0.500	0.510	0.490	0.510	0.510	932,000
2023-01-27	0.500	0.500	0.490	0.500	0.500	2,544,900
2023-01-26	0.500	0.500	0.490	0.500	0.500	246,900
2023-01-25	0.500	0.510	0.490	0.500	0.500	3,938,800
2023-01-24	0.500	0.500	0.490	0.490	0.490	11,400
2023-01-23	0.490	0.500	0.490	0.500	0.500	961,500
2023-01-20	0.490	0.500	0.490	0.490	0.490	715,900
2023-01-19	0.490	0.500	0.490	0.500	0.500	1,054,300
2023-01-18	0.500	0.500	0.490	0.490	0.490	259,100
2023-01-17	0.500	0.500	0.480	0.500	0.500	1,885,400
2023-01-16	0.490	0.500	0.490	0.500	0.500	1,003,200
2023-01-13	0.490	0.500	0.480	0.490	0.490	774,600
2023-01-12	0.500	0.500	0.480	0.480	0.480	1,787,900
2023-01-11	0.490	0.500	0.490	0.490	0.490	1,806,200
2023-01-10	0.500	0.500	0.490	0.490	0.490	693,900
2023-01-09	0.500	0.510	0.490	0.490	0.490	3,473,200
2023-01-06	0.510	0.510	0.500	0.500	0.500	631,600
2023-01-05	0.500	0.510	0.490	0.500	0.500	1,522,600
2023-01-04	0.490	0.500	0.490	0.490	0.490	432,600
2023-01-03	0.490	0.500	0.490	0.500	0.500	456,600
2022-12-30	0.500	0.500	0.490	0.490	0.490	295,200
2022-12-29	0.500	0.500	0.490	0.490	0.490	142,900
2022-12-28	0.500	0.500	0.490	0.500	0.500	430,100
2022-12-27	0.490	0.500	0.490	0.490	0.490	374,900
2022-12-26	0.490	0.500	0.490	0.490	0.490	607,200
2022-12-23	0.500	0.500	0.490	0.490	0.490	306,600
2022-12-22	0.490	0.500	0.490	0.490	0.490	761,600
2022-12-21	0.490	0.500	0.490	0.490	0.490	995,800
2022-12-20	0.500	0.500	0.480	0.490	0.490	870,100
2022-12-19	0.490	0.500	0.490	0.490	0.490	684,700
2022-12-16	0.490	0.500	0.480	0.490	0.490	1,557,100
2022-12-15	0.500	0.500	0.480	0.480	0.480	758,200
2022-12-14	0.500	0.500	0.490	0.490	0.490	335,600
2022-12-13	0.490	0.510	0.490	0.490	0.490	199,600
2022-12-09	0.490	0.500	0.490	0.500	0.500	247,700
2022-12-08	0.500	0.510	0.490	0.490	0.490	1,071,500
2022-12-07	0.500	0.520	0.500	0.500	0.500	738,100
2022-12-06	0.520	0.520	0.510	0.510	0.510	903,600
2022-12-02	0.510	0.520	0.510	0.520	0.520	1,940,800
2022-12-01	0.500	0.510	0.490	0.510	0.510	242,100
2022-11-30	0.480	0.520	0.470	0.500	0.500	5,195,500
2022-11-29	0.480	0.480	0.470	0.480	0.480	335,200
2022-11-28	0.480	0.490	0.480	0.480	0.480	721,000
2022-11-25	0.480	0.490	0.470	0.480	0.480	504,100
2022-11-24	0.490	0.490	0.470	0.480	0.480	1,846,200
2022-11-23	0.490	0.490	0.480	0.480	0.480	370,800
2022-11-22	0.490	0.490	0.480	0.490	0.490	260,000
2022-11-21	0.500	0.500	0.480	0.490	0.490	990,800
2022-11-18	0.490	0.500	0.490	0.490	0.490	983,200
2022-11-17	0.480	0.490	0.480	0.490	0.490	521,800
2022-11-16	0.480	0.490	0.480	0.480	0.480	88,100
2022-11-15	0.490	0.500	0.480	0.480	0.480	957,500
2022-11-14	0.500	0.500	0.490	0.490	0.490	787,600
2022-11-11	0.510	0.510	0.490	0.500	0.500	796,200
2022-11-10	0.510	0.510	0.500	0.500	0.500	163,300
2022-11-09	0.500	0.510	0.500	0.500	0.500	585,800

← NewerPage 16 of 21 · 1,212 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.