C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.580	0.600	0.570	0.590	0.590	2,133,900
2022-05-10	0.570	0.580	0.570	0.570	0.570	746,600
2022-05-09	0.580	0.580	0.550	0.570	0.570	2,429,700
2022-05-06	0.560	0.580	0.550	0.580	0.580	3,874,500
2022-05-05	0.600	0.620	0.590	0.590	0.590	2,336,100
2022-05-03	0.630	0.640	0.590	0.600	0.600	5,272,100
2022-04-29	0.650	0.650	0.630	0.640	0.640	998,200
2022-04-28	0.650	0.660	0.630	0.640	0.640	2,353,500
2022-04-27	0.670	0.670	0.640	0.660	0.660	2,907,900
2022-04-26	0.680	0.690	0.670	0.670	0.670	2,815,800
2022-04-25	0.690	0.690	0.660	0.670	0.670	4,523,000
2022-04-22	0.690	0.700	0.690	0.690	0.690	2,238,400
2022-04-21	0.700	0.700	0.690	0.690	0.690	2,228,300
2022-04-20	0.690	0.710	0.690	0.700	0.700	1,918,200
2022-04-19	0.690	0.700	0.690	0.700	0.700	922,900
2022-04-18	0.710	0.710	0.690	0.690	0.690	2,015,100
2022-04-12	0.690	0.710	0.680	0.690	0.690	3,970,400
2022-04-11	0.700	0.700	0.680	0.690	0.690	3,292,700
2022-04-08	0.700	0.720	0.680	0.680	0.680	6,437,800
2022-04-07	0.660	0.710	0.660	0.700	0.700	16,530,300
2022-04-05	0.640	0.680	0.640	0.670	0.670	13,560,900
2022-04-04	0.620	0.640	0.610	0.640	0.640	4,485,500
2022-04-01	0.610	0.620	0.610	0.610	0.610	508,900
2022-03-31	0.630	0.630	0.610	0.610	0.610	1,426,500
2022-03-30	0.630	0.650	0.610	0.620	0.620	4,339,100
2022-03-29	0.600	0.630	0.590	0.620	0.620	1,630,000
2022-03-28	0.590	0.610	0.590	0.600	0.600	1,303,600
2022-03-25	0.620	0.620	0.590	0.590	0.590	2,687,900
2022-03-24	0.620	0.630	0.610	0.610	0.610	1,228,800
2022-03-23	0.620	0.630	0.620	0.620	0.620	1,187,500
2022-03-22	0.620	0.630	0.610	0.620	0.620	807,000
2022-03-21	0.630	0.640	0.620	0.620	0.620	2,309,900
2022-03-18	0.610	0.630	0.600	0.620	0.620	5,170,500
2022-03-17	0.600	0.620	0.590	0.610	0.610	1,381,300
2022-03-16	0.600	0.610	0.600	0.600	0.600	879,700
2022-03-15	0.620	0.620	0.590	0.600	0.600	3,156,700
2022-03-14	0.600	0.630	0.590	0.620	0.620	3,184,800
2022-03-11	0.570	0.610	0.560	0.600	0.600	6,579,000
2022-03-10	0.570	0.580	0.560	0.570	0.570	1,371,800
2022-03-09	0.560	0.570	0.550	0.560	0.560	1,283,600
2022-03-08	0.570	0.570	0.520	0.560	0.560	7,817,200
2022-03-07	0.610	0.610	0.560	0.580	0.580	4,199,800
2022-03-04	0.600	0.610	0.590	0.600	0.600	1,384,800
2022-03-03	0.600	0.610	0.580	0.600	0.600	2,827,300
2022-03-02	0.600	0.600	0.590	0.600	0.600	1,357,200
2022-03-01	0.600	0.610	0.590	0.590	0.590	1,570,500
2022-02-28	0.600	0.610	0.590	0.600	0.600	743,800
2022-02-25	0.580	0.620	0.580	0.610	0.610	3,456,500
2022-02-24	0.610	0.610	0.560	0.580	0.580	4,511,600
2022-02-23	0.560	0.620	0.550	0.610	0.610	14,003,300
2022-02-22	0.620	0.620	0.550	0.550	0.550	22,351,000
2022-02-21	0.660	0.660	0.620	0.620	0.620	8,122,100
2022-02-18	0.670	0.670	0.650	0.660	0.660	6,130,200
2022-02-17	0.680	0.690	0.670	0.680	0.680	3,456,500
2022-02-15	0.670	0.680	0.660	0.680	0.680	2,625,400
2022-02-14	0.690	0.700	0.660	0.670	0.670	6,411,900
2022-02-11	0.700	0.710	0.690	0.690	0.690	1,631,100
2022-02-10	0.710	0.710	0.690	0.700	0.700	1,046,100
2022-02-09	0.700	0.710	0.690	0.700	0.700	2,548,900
2022-02-08	0.700	0.710	0.690	0.700	0.700	5,741,100

← NewerPage 19 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.