C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.510	0.510	0.500	0.510	0.510	1,061,000
2022-11-07	0.510	0.510	0.500	0.510	0.510	1,755,100
2022-11-04	0.520	0.520	0.500	0.510	0.510	935,000
2022-11-03	0.530	0.530	0.510	0.520	0.520	225,100
2022-11-02	0.530	0.530	0.520	0.520	0.520	243,400
2022-11-01	0.520	0.530	0.500	0.520	0.520	1,574,800
2022-10-31	0.530	0.530	0.520	0.520	0.520	302,800
2022-10-28	0.510	0.540	0.510	0.520	0.520	1,001,200
2022-10-27	0.520	0.520	0.510	0.520	0.520	1,078,700
2022-10-26	0.520	0.520	0.510	0.520	0.520	88,200
2022-10-25	0.520	0.520	0.510	0.510	0.510	904,600
2022-10-21	0.520	0.520	0.510	0.520	0.520	75,300
2022-10-20	0.520	0.520	0.510	0.520	0.520	56,800
2022-10-19	0.520	0.520	0.510	0.520	0.520	206,800
2022-10-18	0.520	0.520	0.510	0.510	0.510	1,223,500
2022-10-17	0.510	0.520	0.500	0.520	0.520	884,900
2022-10-12	0.520	0.520	0.510	0.510	0.510	122,400
2022-10-11	0.500	0.520	0.500	0.520	0.520	997,400
2022-10-10	0.510	0.510	0.500	0.500	0.500	906,300
2022-10-07	0.520	0.520	0.510	0.510	0.510	159,100
2022-10-06	0.520	0.520	0.510	0.510	0.510	74,100
2022-10-05	0.520	0.520	0.510	0.520	0.520	35,000
2022-10-04	0.520	0.520	0.510	0.520	0.520	223,000
2022-10-03	0.500	0.520	0.500	0.510	0.510	897,400
2022-09-30	0.530	0.530	0.500	0.500	0.500	1,002,400
2022-09-29	0.530	0.530	0.520	0.520	0.520	633,600
2022-09-28	0.530	0.530	0.520	0.520	0.520	1,881,200
2022-09-27	0.530	0.530	0.520	0.530	0.530	424,900
2022-09-26	0.530	0.530	0.520	0.520	0.520	335,200
2022-09-23	0.540	0.540	0.530	0.530	0.530	860,000
2022-09-22	0.530	0.540	0.530	0.540	0.540	323,400
2022-09-21	0.530	0.540	0.520	0.540	0.540	1,979,200
2022-09-20	0.540	0.540	0.530	0.540	0.540	908,500
2022-09-19	0.550	0.550	0.530	0.540	0.540	868,700
2022-09-16	0.530	0.550	0.530	0.540	0.540	668,100
2022-09-15	0.560	0.570	0.530	0.530	0.530	4,286,600
2022-09-14	0.570	0.570	0.550	0.560	0.560	1,143,300
2022-09-13	0.570	0.570	0.560	0.570	0.570	610,900
2022-09-12	0.580	0.580	0.540	0.570	0.570	1,995,400
2022-09-09	0.570	0.580	0.570	0.580	0.580	345,400
2022-09-08	0.580	0.590	0.570	0.570	0.570	376,000
2022-09-07	0.590	0.590	0.580	0.580	0.580	831,000
2022-09-06	0.590	0.590	0.570	0.590	0.590	393,000
2022-09-05	0.580	0.590	0.580	0.590	0.590	805,000
2022-09-02	0.590	0.610	0.580	0.580	0.580	1,653,800
2022-09-01	0.620	0.620	0.600	0.600	0.600	2,394,700
2022-08-31	0.610	0.620	0.600	0.620	0.620	449,600
2022-08-30	0.600	0.620	0.600	0.620	0.620	1,527,100
2022-08-29	0.590	0.610	0.590	0.600	0.600	2,362,500
2022-08-26	0.610	0.630	0.610	0.620	0.620	1,154,900
2022-08-25	0.580	0.610	0.580	0.610	0.610	2,128,500
2022-08-24	0.610	0.620	0.590	0.590	0.590	2,029,700
2022-08-23	0.680	0.680	0.610	0.610	0.610	6,108,400
2022-08-22	0.700	0.700	0.660	0.670	0.670	3,328,400
2022-08-19	0.600	0.710	0.600	0.670	0.670	16,922,900
2022-08-18	0.590	0.600	0.570	0.600	0.600	7,030,800
2022-08-17	0.540	0.570	0.530	0.570	0.570	4,449,400
2022-08-16	0.520	0.550	0.510	0.530	0.530	6,710,300
2022-08-15	0.520	0.520	0.510	0.520	0.520	1,991,500
2022-08-11	0.530	0.540	0.510	0.520	0.520	6,001,800

← NewerPage 17 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.