C.I. Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 2,374,200 |
| 2025-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 655,300 |
| 2025-01-21 | 0.040 | 0.050 | 0.030 | 0.030 | 0.030 | 886,600 |
| 2025-01-20 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 785,800 |
| 2025-01-17 | 0.030 | 0.050 | 0.030 | 0.040 | 0.040 | 5,899,000 |
| 2025-01-16 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 634,000 |
| 2025-01-15 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 790,900 |
| 2025-01-14 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 1,823,700 |
| 2025-01-13 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 1,375,200 |
| 2025-01-10 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 10,357,600 |
| 2025-01-09 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 500,700 |
| 2025-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 863,300 |
| 2025-01-07 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 6,436,700 |
| 2025-01-06 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 3,612,200 |
| 2025-01-03 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 6,875,700 |
| 2025-01-02 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 4,033,100 |
| 2024-12-30 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 10,574,300 |
| 2024-12-27 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 57,595,200 |
| 2024-12-26 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 305,700 |
| 2024-12-25 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 1,113,800 |
| 2024-12-24 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 809,100 |
| 2024-12-23 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 2,968,900 |
| 2024-12-20 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 596,500 |
| 2024-12-19 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 1,742,800 |
| 2024-12-18 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 485,000 |
| 2024-12-17 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 1,786,700 |
| 2024-12-16 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 1,256,000 |
| 2024-12-13 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 8,952,300 |
| 2024-12-12 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 2,291,700 |
| 2024-12-11 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 1,134,700 |
| 2024-12-09 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 2,762,200 |
| 2024-12-06 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 286,200 |
| 2024-12-04 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 916,300 |
| 2024-12-03 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 6,106,200 |
| 2024-12-02 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 656,800 |
| 2024-11-29 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 4,251,000 |
| 2024-11-28 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 632,100 |
| 2024-11-27 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 930,700 |
| 2024-11-26 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 114,956,200 |
| 2024-11-25 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 2,100,600 |
| 2024-11-22 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 3,000,200 |
| 2024-11-21 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 1,475,200 |
| 2024-11-20 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 1,395,900 |
| 2024-11-19 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 710,900 |
| 2024-11-18 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 573,600 |
| 2024-11-15 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 6,667,600 |
| 2024-11-14 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 464,500 |
| 2024-11-13 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 2,724,000 |
| 2024-11-12 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 277,700 |
| 2024-11-11 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 11,644,300 |
| 2024-11-08 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 2,614,900 |
| 2024-11-07 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 9,068,600 |
| 2024-11-06 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 2,224,200 |
| 2024-11-05 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 2,031,200 |
| 2024-11-04 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 3,393,400 |
| 2024-11-01 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 510,500 |
| 2024-10-31 | 0.050 | 0.060 | 0.040 | 0.050 | 0.050 | 5,962,900 |
| 2024-10-30 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 1,685,700 |
| 2024-10-29 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 23,328,100 |
| 2024-10-28 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 1,088,600 |
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.