Country Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.530	0.540	0.520	0.530	0.530	2,061,200
2025-07-24	0.530	0.530	0.530	0.530	0.530	1,554,400
2025-07-23	0.530	0.550	0.530	0.540	0.540	4,244,200
2025-07-22	0.520	0.530	0.520	0.530	0.530	4,117,600
2025-07-21	0.510	0.530	0.510	0.530	0.530	3,106,000
2025-07-18	0.510	0.520	0.510	0.520	0.520	2,042,400
2025-07-17	0.510	0.520	0.510	0.510	0.510	3,391,400
2025-07-16	0.500	0.520	0.490	0.510	0.510	7,695,400
2025-07-15	0.510	0.510	0.500	0.510	0.510	847,600
2025-07-14	0.490	0.500	0.490	0.500	0.500	3,604,900
2025-07-11	0.490	0.500	0.480	0.480	0.480	2,570,400
2025-07-09	0.470	0.480	0.470	0.480	0.480	3,433,600
2025-07-08	0.460	0.470	0.460	0.470	0.470	2,845,400
2025-07-07	0.460	0.470	0.450	0.470	0.470	1,501,300
2025-07-04	0.460	0.470	0.440	0.470	0.470	2,897,100
2025-07-03	0.450	0.470	0.440	0.460	0.460	2,348,000
2025-07-02	0.470	0.470	0.460	0.460	0.460	1,622,300
2025-07-01	0.460	0.480	0.460	0.470	0.470	400,900
2025-06-30	0.430	0.490	0.430	0.480	0.480	1,585,500
2025-06-27	0.450	0.460	0.430	0.430	0.430	891,600
2025-06-26	0.460	0.480	0.450	0.450	0.450	1,217,200
2025-06-25	0.480	0.490	0.450	0.460	0.460	2,045,100
2025-06-24	0.450	0.490	0.450	0.480	0.480	701,300
2025-06-23	0.440	0.460	0.430	0.450	0.450	373,600
2025-06-20	0.460	0.470	0.440	0.470	0.470	216,800
2025-06-19	0.470	0.470	0.430	0.460	0.460	994,900
2025-06-18	0.470	0.480	0.460	0.470	0.470	1,434,400
2025-06-17	0.470	0.470	0.460	0.470	0.470	315,500
2025-06-16	0.470	0.480	0.470	0.470	0.470	768,600
2025-06-13	0.490	0.490	0.470	0.470	0.470	2,249,900
2025-06-12	0.500	0.510	0.470	0.500	0.500	2,900,000
2025-06-11	0.490	0.510	0.490	0.500	0.500	1,148,800
2025-06-10	0.490	0.500	0.480	0.500	0.500	1,582,500
2025-06-09	0.480	0.500	0.470	0.500	0.500	468,700
2025-06-06	0.500	0.500	0.470	0.480	0.480	758,600
2025-06-05	0.500	0.500	0.480	0.500	0.500	523,900
2025-06-04	0.490	0.500	0.480	0.500	0.500	1,760,000
2025-05-30	0.500	0.510	0.490	0.490	0.490	1,030,800
2025-05-29	0.500	0.500	0.490	0.500	0.500	280,000
2025-05-28	0.490	0.500	0.490	0.500	0.500	768,100
2025-05-27	0.510	0.520	0.480	0.500	0.500	1,389,000
2025-05-26	0.510	0.530	0.500	0.510	0.510	1,357,600
2025-05-23	0.490	0.510	0.490	0.510	0.510	5,923,000
2025-05-22	0.460	0.510	0.450	0.500	0.500	2,832,500
2025-05-21	0.460	0.470	0.450	0.450	0.450	665,200
2025-05-20	0.460	0.470	0.440	0.460	0.460	205,700
2025-05-19	0.440	0.470	0.440	0.460	0.460	331,700
2025-05-16	0.450	0.460	0.440	0.460	0.460	343,400
2025-05-15	0.450	0.470	0.450	0.450	0.450	647,300
2025-05-14	0.450	0.470	0.450	0.470	0.470	517,900
2025-05-13	0.450	0.470	0.450	0.460	0.460	877,300
2025-05-09	0.460	0.460	0.450	0.450	0.450	170,500
2025-05-08	0.460	0.460	0.450	0.450	0.450	648,200
2025-05-07	0.440	0.470	0.440	0.460	0.460	806,000
2025-05-06	0.450	0.450	0.440	0.440	0.440	116,200
2025-05-02	0.430	0.450	0.430	0.450	0.450	529,500
2025-04-30	0.440	0.450	0.440	0.450	0.450	757,500
2025-04-29	0.450	0.450	0.440	0.450	0.450	759,100
2025-04-28	0.450	0.450	0.440	0.450	0.450	204,900
2025-04-25	0.450	0.460	0.440	0.440	0.440	210,300

← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-17	0.0125 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.