C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.030	0.030	0.030	0.030	0.030	35,500
2025-07-22	0.030	0.030	0.020	0.030	0.030	3,081,200
2025-07-21	0.030	0.030	0.020	0.030	0.030	1,038,900
2025-07-18	0.030	0.030	0.020	0.030	0.030	219,400
2025-07-17	0.030	0.030	0.020	0.030	0.030	1,118,100
2025-07-16	0.030	0.030	0.020	0.030	0.030	456,900
2025-07-15	0.030	0.030	0.020	0.030	0.030	431,700
2025-07-14	0.030	0.030	0.020	0.030	0.030	101,700
2025-07-11	0.030	0.030	0.020	0.020	0.020	616,800
2025-07-09	0.030	0.030	0.020	0.030	0.030	145,400
2025-07-08	0.030	0.030	0.020	0.030	0.030	399,900
2025-07-07	0.030	0.030	0.020	0.030	0.030	659,000
2025-07-04	0.030	0.030	0.020	0.030	0.030	8,669,000
2025-07-03	0.030	0.030	0.020	0.030	0.030	2,674,000
2025-07-02	0.020	0.030	0.020	0.030	0.030	198,800
2025-07-01	0.020	0.030	0.020	0.030	0.030	61,400
2025-06-30	0.020	0.030	0.020	0.020	0.020	1,204,800
2025-06-27	0.030	0.030	0.020	0.030	0.030	1,376,500
2025-06-26	0.030	0.030	0.020	0.030	0.030	2,174,000
2025-06-25	0.030	0.030	0.020	0.030	0.030	354,300
2025-06-24	0.020	0.030	0.020	0.030	0.030	208,200
2025-06-23	0.020	0.030	0.020	0.030	0.030	6,900
2025-06-20	0.030	0.030	0.020	0.030	0.030	1,095,300
2025-06-19	0.030	0.030	0.020	0.030	0.030	42,200
2025-06-18	0.030	0.030	0.020	0.030	0.030	903,700
2025-06-17	0.030	0.030	0.020	0.030	0.030	237,800
2025-06-16	0.030	0.030	0.020	0.030	0.030	3,043,400
2025-06-13	0.030	0.030	0.020	0.030	0.030	419,900
2025-06-12	0.030	0.040	0.020	0.030	0.030	4,950,000
2025-06-11	0.030	0.040	0.030	0.030	0.030	3,504,700
2025-06-10	0.040	0.040	0.030	0.030	0.030	6,432,100
2025-06-09	0.030	0.040	0.020	0.040	0.040	14,137,900
2025-06-06	0.040	0.040	0.030	0.030	0.030	4,736,500
2025-06-05	0.030	0.040	0.030	0.040	0.040	1,005,200
2025-06-04	0.040	0.040	0.030	0.040	0.040	25,681,900
2025-05-30	0.040	0.040	0.030	0.040	0.040	185,900
2025-05-29	0.030	0.040	0.030	0.030	0.030	196,900
2025-05-28	0.040	0.040	0.030	0.030	0.030	167,000
2025-05-27	0.040	0.040	0.030	0.030	0.030	11,423,800
2025-05-26	0.040	0.040	0.030	0.040	0.040	14,100
2025-05-23	0.040	0.040	0.030	0.040	0.040	3,104,300
2025-05-22	0.040	0.040	0.040	0.040	0.040	53,800
2025-05-21	0.040	0.040	0.030	0.040	0.040	177,000
2025-05-20	0.030	0.050	0.030	0.040	0.040	12,378,600
2025-05-19	0.050	0.050	0.040	0.040	0.040	7,084,100
2025-05-16	0.040	0.050	0.040	0.050	0.050	2,659,800
2025-05-15	0.040	0.050	0.030	0.040	0.040	2,704,500
2025-05-14	0.040	0.050	0.040	0.040	0.040	25,432,200
2025-05-13	0.050	0.050	0.040	0.050	0.050	1,449,500
2025-05-09	0.040	0.050	0.040	0.050	0.050	75,600
2025-05-08	0.060	0.060	0.050	0.050	0.050	5,745,600
2025-05-07	0.050	0.060	0.040	0.060	0.060	12,421,800
2025-05-06	0.040	0.050	0.030	0.050	0.050	17,413,100
2025-05-02	0.030	0.040	0.030	0.030	0.030	7,032,800
2025-04-30	0.030	0.040	0.030	0.040	0.040	8,817,200
2025-04-29	0.030	0.040	0.030	0.030	0.030	113,300
2025-04-28	0.030	0.040	0.030	0.040	0.040	1,051,900
2025-04-25	0.030	0.040	0.030	0.040	0.040	825,400
2025-04-24	0.040	0.040	0.030	0.030	0.030	176,800
2025-04-23	0.040	0.040	0.030	0.040	0.040	99,100

← NewerPage 6 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.