C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.030	0.030	0.030	0.030	0.030	78,301
2026-01-20	0.030	0.030	0.020	0.020	0.020	1,178,100
2026-01-19	0.030	0.030	0.030	0.030	0.030	704,100
2026-01-16	0.030	0.030	0.020	0.030	0.030	7,400
2026-01-15	0.020	0.030	0.020	0.030	0.030	183,800
2026-01-14	0.030	0.030	0.020	0.030	0.030	155,500
2026-01-13	0.030	0.030	0.020	0.030	0.030	55,600
2026-01-12	0.020	0.030	0.020	0.030	0.030	99,200
2026-01-09	0.030	0.030	0.020	0.030	0.030	93,800
2026-01-08	0.030	0.030	0.020	0.030	0.030	211,400
2026-01-07	0.030	0.030	0.030	0.030	0.030	74,400
2026-01-06	0.020	0.030	0.020	0.030	0.030	51,600
2026-01-05	0.030	0.030	0.020	0.030	0.030	215,300
2025-12-30	0.020	0.030	0.020	0.030	0.030	14,602
2025-12-29	0.030	0.030	0.020	0.020	0.020	128,000
2025-12-26	0.020	0.030	0.020	0.030	0.030	117,801
2025-12-25	0.030	0.030	0.020	0.030	0.030	247,001
2025-12-24	0.030	0.030	0.020	0.030	0.030	743,700
2025-12-23	0.020	0.030	0.020	0.030	0.030	339,901
2025-12-22	0.030	0.030	0.020	0.030	0.030	992,300
2025-12-19	0.020	0.030	0.020	0.030	0.030	738,600
2025-12-18	0.030	0.030	0.020	0.030	0.030	249,400
2025-12-17	0.030	0.030	0.030	0.030	0.030	147,800
2025-12-16	0.020	0.030	0.020	0.030	0.030	2,858,100
2025-12-15	0.020	0.030	0.020	0.030	0.030	655,300
2025-12-12	0.030	0.030	0.020	0.030	0.030	755,909
2025-12-11	0.030	0.030	0.020	0.030	0.030	17,700
2025-12-09	0.030	0.030	0.020	0.030	0.030	33,600
2025-12-08	0.030	0.030	0.020	0.030	0.030	467,600
2025-12-04	0.030	0.030	0.020	0.030	0.030	105,800
2025-12-03	0.020	0.030	0.020	0.030	0.030	12,172,400
2025-12-02	0.030	0.030	0.020	0.030	0.030	2,189,200
2025-12-01	0.030	0.030	0.020	0.030	0.030	365,100
2025-11-28	0.030	0.030	0.020	0.030	0.030	350,600
2025-11-27	0.030	0.030	0.020	0.030	0.030	136,500
2025-11-26	0.030	0.030	0.020	0.030	0.030	23,610
2025-11-25	0.020	0.030	0.020	0.030	0.030	1,407,901
2025-11-24	0.030	0.030	0.020	0.030	0.030	357,000
2025-11-21	0.020	0.030	0.020	0.030	0.030	167,400
2025-11-20	0.020	0.030	0.020	0.020	0.020	153,000
2025-11-19	0.020	0.030	0.020	0.020	0.020	28,500
2025-11-18	0.020	0.030	0.020	0.020	0.020	18,300
2025-11-17	0.020	0.030	0.020	0.020	0.020	135,000
2025-11-14	0.030	0.030	0.020	0.030	0.030	142,300
2025-11-13	0.030	0.030	0.020	0.030	0.030	369,700
2025-11-12	0.030	0.030	0.020	0.030	0.030	10,172,800
2025-11-11	0.030	0.030	0.020	0.020	0.020	72,900
2025-11-10	0.030	0.030	0.020	0.030	0.030	179,002
2025-11-07	0.030	0.040	0.020	0.030	0.030	4,733,124
2025-11-06	0.040	0.040	0.030	0.030	0.030	929,475
2025-11-05	0.040	0.040	0.030	0.030	0.030	195,825
2025-11-04	0.040	0.040	0.030	0.030	0.030	528,501
2025-11-03	0.040	0.040	0.020	0.030	0.030	5,297,902
2025-10-31	0.030	0.040	0.020	0.030	0.030	2,967,900
2025-10-30	0.030	0.030	0.020	0.030	0.030	2,490,900
2025-10-29	0.030	0.030	0.020	0.030	0.030	4,565,700
2025-10-28	0.030	0.040	0.030	0.030	0.030	3,826,600
2025-10-27	0.030	0.040	0.030	0.030	0.030	2,020,100
2025-10-24	0.030	0.040	0.030	0.040	0.040	6,928,600
2025-10-22	0.040	0.040	0.030	0.040	0.040	62,214,102

← NewerPage 4 of 21 · 1,216 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.