C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.540	0.550	0.530	0.530	0.530	1,761,700
2022-08-09	0.550	0.550	0.540	0.540	0.540	1,434,700
2022-08-08	0.550	0.550	0.530	0.540	0.540	762,600
2022-08-05	0.560	0.560	0.540	0.560	0.560	1,040,900
2022-08-04	0.560	0.570	0.560	0.560	0.560	379,600
2022-08-03	0.560	0.560	0.550	0.550	0.550	356,100
2022-08-02	0.560	0.570	0.560	0.560	0.560	224,100
2022-08-01	0.570	0.570	0.560	0.560	0.560	625,200
2022-07-27	0.560	0.570	0.560	0.570	0.570	153,600
2022-07-26	0.570	0.570	0.550	0.560	0.560	376,300
2022-07-25	0.570	0.570	0.560	0.570	0.570	76,300
2022-07-22	0.560	0.570	0.560	0.570	0.570	79,200
2022-07-21	0.570	0.570	0.560	0.560	0.560	184,100
2022-07-20	0.570	0.570	0.560	0.570	0.570	1,527,600
2022-07-19	0.570	0.580	0.570	0.570	0.570	120,800
2022-07-18	0.580	0.580	0.570	0.570	0.570	235,000
2022-07-15	0.570	0.580	0.570	0.580	0.580	745,800
2022-07-14	0.570	0.580	0.570	0.570	0.570	679,500
2022-07-12	0.590	0.600	0.570	0.570	0.570	1,949,100
2022-07-11	0.580	0.600	0.580	0.590	0.590	439,000
2022-07-08	0.600	0.600	0.580	0.580	0.580	1,001,800
2022-07-07	0.580	0.600	0.580	0.600	0.600	997,700
2022-07-06	0.590	0.600	0.570	0.570	0.570	1,069,200
2022-07-05	0.610	0.620	0.580	0.580	0.580	3,963,100
2022-07-04	0.590	0.610	0.590	0.590	0.590	3,078,100
2022-07-01	0.600	0.600	0.580	0.580	0.580	1,518,500
2022-06-30	0.600	0.610	0.590	0.590	0.590	1,028,600
2022-06-29	0.600	0.610	0.600	0.600	0.600	357,800
2022-06-28	0.600	0.600	0.590	0.590	0.590	408,200
2022-06-27	0.610	0.610	0.600	0.600	0.600	496,800
2022-06-24	0.600	0.610	0.590	0.600	0.600	724,100
2022-06-23	0.600	0.610	0.590	0.600	0.600	1,721,400
2022-06-22	0.600	0.600	0.590	0.590	0.590	111,600
2022-06-21	0.590	0.600	0.590	0.590	0.590	864,000
2022-06-20	0.600	0.600	0.590	0.590	0.590	1,247,700
2022-06-17	0.590	0.600	0.580	0.590	0.590	1,526,800
2022-06-16	0.600	0.610	0.590	0.600	0.600	1,581,200
2022-06-15	0.600	0.600	0.590	0.590	0.590	2,124,700
2022-06-14	0.600	0.610	0.590	0.590	0.590	3,133,600
2022-06-13	0.630	0.640	0.600	0.600	0.600	7,147,600
2022-06-10	0.590	0.670	0.590	0.650	0.650	10,916,600
2022-06-09	0.600	0.610	0.590	0.590	0.590	710,600
2022-06-08	0.590	0.610	0.590	0.600	0.600	526,000
2022-06-07	0.600	0.610	0.590	0.590	0.590	1,438,300
2022-06-06	0.600	0.610	0.590	0.590	0.590	1,769,300
2022-06-02	0.610	0.610	0.600	0.600	0.600	1,098,200
2022-06-01	0.600	0.600	0.590	0.600	0.600	802,600
2022-05-31	0.590	0.610	0.590	0.600	0.600	446,600
2022-05-30	0.600	0.600	0.590	0.600	0.600	1,674,200
2022-05-27	0.600	0.610	0.600	0.600	0.600	1,419,000
2022-05-26	0.600	0.620	0.600	0.600	0.600	512,800
2022-05-25	0.600	0.620	0.600	0.600	0.600	1,587,300
2022-05-24	0.600	0.610	0.600	0.600	0.600	597,900
2022-05-23	0.590	0.600	0.590	0.600	0.600	492,600
2022-05-20	0.600	0.610	0.590	0.590	0.590	1,467,300
2022-05-19	0.580	0.600	0.580	0.600	0.600	1,201,400
2022-05-18	0.600	0.610	0.600	0.600	0.600	1,171,100
2022-05-17	0.580	0.600	0.570	0.600	0.600	566,800
2022-05-13	0.580	0.580	0.560	0.580	0.580	425,800
2022-05-12	0.600	0.600	0.560	0.570	0.570	673,800

← NewerPage 18 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.