Country Group Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.500	0.510	0.490	0.500	0.500	35,048,000
2022-02-04	0.510	0.510	0.500	0.500	0.500	12,294,400
2022-02-03	0.520	0.520	0.500	0.500	0.500	19,030,600
2022-02-02	0.510	0.530	0.510	0.510	0.510	41,116,500
2022-02-01	0.500	0.510	0.500	0.500	0.500	9,535,600
2022-01-31	0.500	0.510	0.500	0.500	0.500	18,267,700
2022-01-28	0.500	0.510	0.490	0.490	0.490	27,923,500
2022-01-27	0.500	0.510	0.480	0.490	0.490	97,430,800
2022-01-26	0.500	0.520	0.500	0.500	0.500	36,329,100
2022-01-25	0.530	0.530	0.490	0.500	0.500	89,607,000
2022-01-24	0.520	0.530	0.520	0.520	0.520	32,677,600
2022-01-21	0.520	0.530	0.510	0.520	0.520	41,422,200
2022-01-20	0.540	0.550	0.510	0.520	0.520	79,900,700
2022-01-19	0.530	0.550	0.530	0.540	0.540	56,214,300
2022-01-18	0.540	0.550	0.530	0.530	0.530	74,287,500
2022-01-17	0.560	0.570	0.540	0.540	0.540	77,927,800
2022-01-14	0.560	0.590	0.550	0.560	0.560	331,176,800
2022-01-13	0.560	0.570	0.550	0.550	0.550	196,173,300
2022-01-12	0.520	0.560	0.510	0.550	0.550	407,372,200
2022-01-11	0.530	0.530	0.510	0.520	0.520	47,831,000
2022-01-10	0.540	0.540	0.520	0.530	0.530	109,560,300
2022-01-07	0.500	0.550	0.500	0.530	0.530	440,123,500
2022-01-06	0.500	0.500	0.490	0.490	0.490	26,699,700
2022-01-05	0.490	0.510	0.490	0.500	0.500	50,709,100
2022-01-04	0.500	0.500	0.490	0.500	0.500	12,807,700
2021-12-30	0.490	0.500	0.490	0.490	0.490	3,613,100
2021-12-29	0.490	0.500	0.490	0.490	0.490	18,037,200
2021-12-28	0.490	0.500	0.490	0.490	0.490	27,443,000
2021-12-27	0.490	0.500	0.490	0.490	0.490	9,281,600
2021-12-24	0.500	0.500	0.490	0.500	0.500	55,096,500
2021-12-23	0.500	0.500	0.490	0.490	0.490	14,069,600
2021-12-22	0.500	0.500	0.490	0.500	0.500	7,322,100
2021-12-21	0.500	0.500	0.490	0.490	0.490	13,335,800
2021-12-20	0.510	0.510	0.490	0.500	0.500	29,972,500
2021-12-17	0.500	0.520	0.490	0.510	0.510	69,336,200
2021-12-16	0.490	0.500	0.490	0.490	0.490	5,973,200
2021-12-15	0.500	0.510	0.490	0.490	0.490	15,936,200
2021-12-14	0.500	0.500	0.490	0.500	0.500	23,102,600
2021-12-13	0.510	0.510	0.500	0.500	0.500	23,778,000
2021-12-09	0.500	0.510	0.500	0.500	0.500	10,106,300
2021-12-08	0.500	0.520	0.500	0.500	0.500	92,569,300
2021-12-07	0.500	0.510	0.490	0.500	0.500	22,720,700
2021-12-03	0.500	0.510	0.490	0.500	0.500	25,070,200
2021-12-02	0.510	0.510	0.490	0.500	0.500	42,480,800
2021-12-01	0.480	0.510	0.470	0.510	0.510	99,541,400
2021-11-30	0.490	0.500	0.480	0.480	0.480	27,937,000
2021-11-29	0.490	0.500	0.480	0.480	0.480	41,539,800
2021-11-26	0.500	0.510	0.490	0.490	0.490	14,880,300
2021-11-25	0.500	0.510	0.490	0.500	0.500	31,076,000
2021-11-24	0.500	0.500	0.490	0.500	0.500	14,382,400
2021-11-23	0.500	0.510	0.490	0.490	0.490	35,067,800
2021-11-22	0.490	0.520	0.490	0.500	0.500	99,787,400
2021-11-19	0.500	0.500	0.490	0.490	0.490	7,060,100
2021-11-18	0.490	0.510	0.480	0.490	0.490	69,912,800
2021-11-17	0.500	0.500	0.490	0.490	0.490	20,519,400
2021-11-16	0.500	0.510	0.490	0.500	0.500	35,234,600
2021-11-15	0.500	0.510	0.500	0.500	0.500	23,639,000
2021-11-12	0.500	0.520	0.500	0.510	0.510	30,545,200
2021-11-11	0.510	0.510	0.500	0.500	0.500	14,297,500
2021-11-10	0.510	0.520	0.490	0.510	0.510	65,178,200

← NewerPage 20 of 21 · 1,218 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.