C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.040	0.040	0.030	0.040	0.040	99,100
2025-04-22	0.030	0.040	0.030	0.030	0.030	746,400
2025-04-21	0.030	0.040	0.030	0.040	0.040	3,411,900
2025-04-18	0.030	0.040	0.030	0.040	0.040	945,300
2025-04-17	0.040	0.040	0.030	0.030	0.030	756,500
2025-04-16	0.040	0.040	0.030	0.040	0.040	10,645,300
2025-04-11	0.020	0.040	0.020	0.040	0.040	2,274,300
2025-04-10	0.030	0.030	0.020	0.030	0.030	3,495,900
2025-04-09	0.030	0.030	0.020	0.020	0.020	1,167,000
2025-04-08	0.030	0.040	0.030	0.030	0.030	10,903,200
2025-04-04	0.040	0.040	0.030	0.040	0.040	437,300
2025-04-03	0.030	0.040	0.030	0.040	0.040	255,100
2025-04-02	0.040	0.040	0.030	0.040	0.040	111,700
2025-04-01	0.040	0.040	0.030	0.030	0.030	67,900
2025-03-31	0.040	0.040	0.040	0.040	0.040	94,600
2025-03-28	0.030	0.040	0.030	0.040	0.040	5,109,200
2025-03-27	0.030	0.040	0.030	0.030	0.030	846,300
2025-03-26	0.040	0.040	0.030	0.030	0.030	50,400
2025-03-25	0.040	0.040	0.030	0.040	0.040	87,600
2025-03-24	0.030	0.040	0.030	0.030	0.030	2,428,600
2025-03-21	0.040	0.040	0.030	0.030	0.030	2,370,500
2025-03-20	0.040	0.040	0.030	0.040	0.040	793,000
2025-03-19	0.030	0.040	0.030	0.030	0.030	3,431,200
2025-03-18	0.030	0.040	0.030	0.040	0.040	773,000
2025-03-17	0.040	0.040	0.030	0.040	0.040	745,000
2025-03-14	0.030	0.040	0.030	0.040	0.040	371,800
2025-03-13	0.030	0.040	0.030	0.040	0.040	153,200
2025-03-12	0.030	0.040	0.030	0.040	0.040	5,243,300
2025-03-11	0.040	0.040	0.030	0.030	0.030	2,208,000
2025-03-10	0.040	0.050	0.030	0.040	0.040	2,796,400
2025-03-07	0.040	0.040	0.030	0.040	0.040	10,322,900
2025-03-06	0.040	0.040	0.040	0.040	0.040	2,111,600
2025-03-05	0.040	0.040	0.030	0.040	0.040	4,867,700
2025-03-04	0.050	0.050	0.030	0.040	0.040	8,978,400
2025-03-03	0.040	0.050	0.040	0.040	0.040	4,252,100
2025-02-28	0.050	0.050	0.040	0.050	0.050	2,747,300
2025-02-27	0.050	0.050	0.040	0.040	0.040	2,306,300
2025-02-26	0.040	0.050	0.040	0.050	0.050	48,100
2025-02-25	0.050	0.060	0.040	0.050	0.050	18,347,700
2025-02-24	0.040	0.050	0.040	0.050	0.050	152,200
2025-02-21	0.050	0.050	0.040	0.050	0.050	7,300
2025-02-20	0.050	0.050	0.040	0.050	0.050	1,173,800
2025-02-19	0.040	0.050	0.040	0.040	0.040	206,500
2025-02-18	0.050	0.050	0.040	0.040	0.040	9,139,200
2025-02-17	0.050	0.050	0.040	0.050	0.050	490,700
2025-02-14	0.050	0.050	0.040	0.050	0.050	779,100
2025-02-13	0.050	0.050	0.040	0.040	0.040	2,161,100
2025-02-11	0.050	0.050	0.040	0.040	0.040	11,913,300
2025-02-10	0.050	0.050	0.040	0.050	0.050	2,739,900
2025-02-07	0.040	0.050	0.040	0.050	0.050	911,600
2025-02-06	0.050	0.050	0.040	0.040	0.040	3,923,500
2025-02-05	0.040	0.050	0.040	0.050	0.050	6,137,500
2025-02-04	0.050	0.050	0.030	0.040	0.040	1,053,400
2025-02-03	0.040	0.050	0.030	0.040	0.040	2,530,500
2025-01-31	0.040	0.050	0.040	0.040	0.040	930,500
2025-01-30	0.040	0.050	0.040	0.040	0.040	527,300
2025-01-29	0.040	0.050	0.040	0.040	0.040	3,761,500
2025-01-28	0.040	0.050	0.040	0.040	0.040	871,200
2025-01-27	0.040	0.050	0.040	0.040	0.040	905,000
2025-01-24	0.050	0.050	0.040	0.050	0.050	3,603,400

← NewerPage 7 of 21 · 1,217 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.