C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.020	0.030	0.020	0.020	0.020	1,942,800
2026-04-21	0.030	0.030	0.030	0.030	0.030	405,300
2026-04-20	0.020	0.030	0.020	0.030	0.030	331,208
2026-04-17	0.030	0.030	0.020	0.030	0.030	78,200
2026-04-16	0.020	0.030	0.020	0.030	0.030	321,000
2026-04-10	0.020	0.030	0.020	0.030	0.030	86,800
2026-04-09	0.030	0.030	0.020	0.020	0.020	67,700
2026-04-08	0.020	0.030	0.020	0.030	0.030	2,847,811
2026-04-07	0.020	0.030	0.020	0.030	0.030	364,200
2026-04-03	0.030	0.030	0.030	0.030	0.030	4,100
2026-04-02	0.030	0.030	0.020	0.030	0.030	39,610
2026-04-01	0.030	0.030	0.020	0.030	0.030	709,500
2026-03-31	0.030	0.030	0.020	0.030	0.030	154,102
2026-03-30	0.030	0.030	0.020	0.030	0.030	389,406
2026-03-27	0.030	0.030	0.020	0.030	0.030	483,500
2026-03-26	0.020	0.030	0.020	0.030	0.030	5,200
2026-03-25	0.020	0.030	0.020	0.030	0.030	21,200
2026-03-24	0.020	0.030	0.020	0.030	0.030	11,900
2026-03-23	0.020	0.030	0.020	0.030	0.030	142,500
2026-03-20	0.020	0.030	0.020	0.030	0.030	6,300
2026-03-19	0.020	0.030	0.020	0.030	0.030	65,503
2026-03-18	0.020	0.030	0.020	0.020	0.020	50,501
2026-03-17	0.020	0.030	0.020	0.020	0.020	29,400
2026-03-16	0.020	0.030	0.020	0.020	0.020	337,200
2026-03-13	0.030	0.030	0.020	0.020	0.020	1,132,800
2026-03-12	0.020	0.030	0.020	0.030	0.030	761,205
2026-03-11	0.030	0.030	0.020	0.030	0.030	16,601
2026-03-10	0.030	0.030	0.030	0.030	0.030	196,700
2026-03-09	0.030	0.030	0.020	0.030	0.030	458,901
2026-03-06	0.020	0.030	0.020	0.030	0.030	2,306,300
2026-03-05	0.030	0.030	0.020	0.020	0.020	19,700
2026-03-04	0.030	0.030	0.020	0.030	0.030	5,294,625
2026-03-02	0.020	0.030	0.020	0.030	0.030	2,024,400
2026-02-27	0.020	0.030	0.020	0.030	0.030	489,101
2026-02-26	0.030	0.030	0.020	0.030	0.030	344,100
2026-02-25	0.030	0.030	0.020	0.030	0.030	125,100
2026-02-24	0.020	0.030	0.020	0.020	0.020	976,201
2026-02-23	0.030	0.030	0.020	0.030	0.030	2,194,203
2026-02-20	0.020	0.030	0.020	0.030	0.030	198,100
2026-02-19	0.030	0.030	0.020	0.030	0.030	1,546,200
2026-02-18	0.030	0.030	0.020	0.030	0.030	3,472,541
2026-02-17	0.030	0.030	0.020	0.030	0.030	283,700
2026-02-16	0.020	0.030	0.020	0.020	0.020	4,392,331
2026-02-13	0.030	0.030	0.020	0.030	0.030	334,825
2026-02-12	0.020	0.030	0.020	0.030	0.030	889,100
2026-02-11	0.020	0.030	0.020	0.020	0.020	33,901
2026-02-10	0.030	0.030	0.020	0.020	0.020	1,320,695
2026-02-09	0.030	0.030	0.020	0.020	0.020	162,000
2026-02-06	0.030	0.030	0.020	0.020	0.020	116,800
2026-02-05	0.020	0.030	0.020	0.030	0.030	1,255,700
2026-02-04	0.030	0.030	0.020	0.030	0.030	47,597
2026-02-03	0.020	0.030	0.020	0.020	0.020	323,400
2026-02-02	0.030	0.030	0.020	0.020	0.020	52,801
2026-01-30	0.030	0.030	0.020	0.020	0.020	394,600
2026-01-29	0.030	0.030	0.020	0.020	0.020	16,000
2026-01-28	0.030	0.030	0.020	0.020	0.020	400,100
2026-01-27	0.030	0.030	0.020	0.020	0.020	1,198,400
2026-01-26	0.030	0.030	0.020	0.030	0.030	171,400
2026-01-23	0.030	0.030	0.020	0.030	0.030	64,566
2026-01-22	0.020	0.030	0.020	0.030	0.030	325,903

← NewerPage 3 of 5 · 242 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.