C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.030	0.040	0.030	0.040	0.040	361,800
2025-10-20	0.040	0.040	0.030	0.030	0.030	179,801
2025-10-17	0.040	0.040	0.030	0.040	0.040	308,975
2025-10-16	0.040	0.040	0.030	0.030	0.030	72,300
2025-10-15	0.030	0.040	0.030	0.040	0.040	1,179,300
2025-10-14	0.040	0.040	0.030	0.030	0.030	291,700
2025-10-10	0.030	0.040	0.030	0.040	0.040	52,100
2025-10-09	0.040	0.040	0.030	0.040	0.040	5,752,100
2025-10-08	0.040	0.040	0.030	0.040	0.040	43,200
2025-10-07	0.040	0.040	0.030	0.030	0.030	42,000
2025-10-06	0.040	0.040	0.030	0.040	0.040	58,700
2025-10-03	0.040	0.040	0.040	0.040	0.040	122,600
2025-10-02	0.030	0.040	0.030	0.040	0.040	853,500
2025-10-01	0.040	0.040	0.040	0.040	0.040	19,701
2025-09-30	0.030	0.040	0.030	0.040	0.040	9,025,740
2025-09-29	0.030	0.040	0.030	0.030	0.030	311,800
2025-09-26	0.030	0.040	0.030	0.040	0.040	1,067,500
2025-09-25	0.040	0.040	0.030	0.040	0.040	1,068,930
2025-09-24	0.040	0.040	0.030	0.040	0.040	265,100
2025-09-23	0.030	0.040	0.030	0.040	0.040	497,000
2025-09-22	0.040	0.040	0.030	0.040	0.040	348,000
2025-09-19	0.040	0.040	0.030	0.040	0.040	366,701
2025-09-18	0.040	0.040	0.030	0.040	0.040	1,742,099
2025-09-17	0.040	0.040	0.030	0.040	0.040	1,957,900
2025-09-16	0.040	0.040	0.030	0.040	0.040	2,281,600
2025-09-15	0.040	0.040	0.030	0.040	0.040	10,980,400
2025-09-12	0.040	0.040	0.030	0.030	0.030	23,882,199
2025-09-11	0.050	0.060	0.040	0.050	0.050	5,179,401
2025-09-10	0.050	0.060	0.050	0.050	0.050	3,135,700
2025-09-09	0.050	0.060	0.050	0.050	0.050	19,081,199
2025-09-08	0.050	0.060	0.040	0.060	0.060	14,482,430
2025-09-05	0.040	0.050	0.040	0.050	0.050	67,029
2025-09-04	0.050	0.050	0.040	0.050	0.050	2,249,000
2025-09-03	0.040	0.050	0.040	0.050	0.050	1,116,310
2025-09-02	0.040	0.050	0.040	0.050	0.050	1,019,400
2025-09-01	0.040	0.050	0.040	0.050	0.050	3,548,800
2025-08-29	0.050	0.050	0.040	0.050	0.050	95,600
2025-08-28	0.050	0.050	0.040	0.050	0.050	1,804,600
2025-08-27	0.050	0.060	0.050	0.050	0.050	10,814,400
2025-08-26	0.050	0.060	0.050	0.060	0.060	34,640,600
2025-08-25	0.060	0.070	0.050	0.050	0.050	8,174,300
2025-08-22	0.060	0.070	0.050	0.060	0.060	27,060,300
2025-08-21	0.050	0.060	0.040	0.060	0.060	77,568,900
2025-08-20	0.030	0.050	0.030	0.050	0.050	42,503,800
2025-08-19	0.030	0.030	0.020	0.030	0.030	343,800
2025-08-18	0.030	0.030	0.020	0.030	0.030	7,099,100
2025-08-15	0.030	0.030	0.030	0.030	0.030	2,300,200
2025-08-14	0.030	0.030	0.020	0.030	0.030	262,900
2025-08-13	0.030	0.030	0.020	0.030	0.030	2,305,300
2025-08-08	0.030	0.030	0.020	0.030	0.030	1,338,100
2025-08-07	0.020	0.030	0.020	0.030	0.030	231,100
2025-08-06	0.030	0.030	0.020	0.030	0.030	2,554,000
2025-08-05	0.030	0.030	0.020	0.030	0.030	1,608,300
2025-08-04	0.030	0.030	0.020	0.020	0.020	101,200
2025-08-01	0.030	0.030	0.020	0.030	0.030	450,500
2025-07-31	0.030	0.030	0.030	0.030	0.030	1,277,400
2025-07-30	0.030	0.030	0.020	0.030	0.030	322,600
2025-07-29	0.030	0.030	0.020	0.020	0.020	1,071,000
2025-07-25	0.030	0.030	0.020	0.020	0.020	2,195,600
2025-07-24	0.030	0.030	0.020	0.020	0.020	96,500

← NewerPage 5 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.