C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.030	0.030	0.020	0.030	0.030	115,600
2026-07-20	0.030	0.030	0.020	0.030	0.030	224,167
2026-07-17	0.030	0.030	0.030	0.030	0.030	174,300
2026-07-16	0.030	0.030	0.030	0.030	0.030	123,681
2026-07-15	0.030	0.030	0.020	0.030	0.030	61,449
2026-07-14	0.030	0.030	0.030	0.030	0.030	29,100
2026-07-13	0.030	0.030	0.020	0.030	0.030	732,499
2026-07-10	0.030	0.030	0.020	0.030	0.030	33,800
2026-07-09	0.030	0.030	0.020	0.030	0.030	139,700
2026-07-08	0.030	0.030	0.020	0.030	0.030	301,029
2026-07-07	0.030	0.030	0.030	0.030	0.030	25,100
2026-07-06	0.030	0.030	0.020	0.030	0.030	400,500
2026-07-03	0.020	0.030	0.020	0.030	0.030	10,022,641
2026-07-02	0.030	0.030	0.030	0.030	0.030	21,620
2026-07-01	0.020	0.030	0.020	0.020	0.020	391,888
2026-06-30	0.030	0.030	0.020	0.030	0.030	246,334
2026-06-29	0.030	0.030	0.020	0.030	0.030	80,101
2026-06-26	0.030	0.030	0.020	0.030	0.030	364,357
2026-06-25	0.020	0.030	0.020	0.020	0.020	96,200
2026-06-24	0.030	0.030	0.030	0.030	0.030	10,300
2026-06-23	0.020	0.030	0.020	0.030	0.030	10,024,803
2026-06-22	0.030	0.030	0.020	0.030	0.030	1,025,000
2026-06-19	0.020	0.030	0.020	0.030	0.030	85,500
2026-06-18	0.030	0.030	0.020	0.030	0.030	79,400
2026-06-17	0.020	0.030	0.020	0.030	0.030	1,067,803
2026-06-16	0.030	0.030	0.020	0.030	0.030	1,840,700
2026-06-15	0.030	0.030	0.020	0.030	0.030	307,201
2026-06-12	0.030	0.030	0.020	0.030	0.030	27,302
2026-06-11	0.020	0.030	0.020	0.030	0.030	5,200
2026-06-10	0.020	0.030	0.020	0.030	0.030	23,100
2026-06-09	0.030	0.030	0.030	0.030	0.030	5,000
2026-06-08	0.020	0.030	0.020	0.030	0.030	91,700
2026-06-05	0.020	0.030	0.020	0.030	0.030	618,899
2026-06-04	0.020	0.030	0.020	0.030	0.030	94,199
2026-06-02	0.030	0.030	0.020	0.030	0.030	1,011,600
2026-05-29	0.020	0.030	0.020	0.030	0.030	30,900
2026-05-28	0.030	0.030	0.030	0.030	0.030	55,200
2026-05-27	0.020	0.030	0.020	0.030	0.030	8,081,500
2026-05-26	0.030	0.030	0.020	0.030	0.030	260,210
2026-05-25	0.030	0.030	0.020	0.030	0.030	102,001
2026-05-22	0.030	0.030	0.030	0.030	0.030	331,200
2026-05-21	0.020	0.030	0.020	0.030	0.030	212,499
2026-05-20	0.020	0.030	0.020	0.030	0.030	22,455
2026-05-19	0.030	0.030	0.020	0.020	0.020	134,369
2026-05-18	0.020	0.030	0.020	0.020	0.020	142,500
2026-05-15	0.030	0.030	0.020	0.020	0.020	1,105,500
2026-05-14	0.020	0.030	0.020	0.030	0.030	25,400
2026-05-13	0.030	0.030	0.020	0.020	0.020	1,756,300
2026-05-12	0.030	0.030	0.020	0.030	0.030	1,792,700
2026-05-11	0.030	0.030	0.020	0.020	0.020	3,906,899
2026-05-08	0.020	0.030	0.020	0.030	0.030	316,200
2026-05-07	0.030	0.030	0.020	0.020	0.020	64,741
2026-05-06	0.030	0.030	0.020	0.030	0.030	589,410
2026-05-05	0.030	0.030	0.020	0.030	0.030	3,977,200
2026-04-30	0.030	0.030	0.020	0.020	0.020	28,200
2026-04-29	0.020	0.030	0.020	0.030	0.030	891,200
2026-04-28	0.030	0.030	0.020	0.020	0.020	474,293
2026-04-27	0.030	0.030	0.020	0.030	0.030	3,482,800
2026-04-24	0.030	0.030	0.020	0.030	0.030	472,000
2026-04-23	0.030	0.030	0.020	0.020	0.020	843,500

← NewerPage 2 of 3 · 122 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.