C.I. Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.720	0.730	0.700	0.700	0.700	2,520,100
2022-02-04	0.730	0.730	0.710	0.720	0.720	2,017,900
2022-02-03	0.720	0.730	0.720	0.730	0.730	1,127,900
2022-02-02	0.730	0.740	0.720	0.720	0.720	1,741,800
2022-02-01	0.720	0.740	0.710	0.730	0.730	4,010,300
2022-01-31	0.700	0.720	0.700	0.710	0.710	2,550,100
2022-01-28	0.710	0.730	0.690	0.700	0.700	7,475,800
2022-01-27	0.720	0.730	0.690	0.700	0.700	4,187,000
2022-01-26	0.730	0.750	0.720	0.720	0.720	4,003,400
2022-01-25	0.750	0.760	0.720	0.720	0.720	12,039,600
2022-01-24	0.770	0.780	0.750	0.750	0.750	7,132,100
2022-01-21	0.770	0.780	0.760	0.770	0.770	1,528,800
2022-01-20	0.770	0.780	0.760	0.770	0.770	3,885,200
2022-01-19	0.780	0.780	0.760	0.770	0.770	6,435,600
2022-01-18	0.790	0.790	0.770	0.780	0.780	5,022,400
2022-01-17	0.780	0.800	0.780	0.790	0.790	8,546,300
2022-01-14	0.790	0.800	0.780	0.780	0.780	5,134,400
2022-01-13	0.790	0.800	0.780	0.800	0.800	3,919,600
2022-01-12	0.780	0.800	0.770	0.790	0.790	7,318,100
2022-01-11	0.770	0.780	0.770	0.770	0.770	2,398,300
2022-01-10	0.790	0.800	0.750	0.780	0.780	20,435,400
2022-01-07	0.800	0.800	0.780	0.790	0.790	4,078,800
2022-01-06	0.800	0.810	0.790	0.800	0.800	2,505,300
2022-01-05	0.800	0.810	0.790	0.800	0.800	3,475,300
2022-01-04	0.800	0.810	0.800	0.810	0.810	3,179,600
2021-12-30	0.790	0.800	0.780	0.790	0.790	3,064,100
2021-12-29	0.780	0.800	0.780	0.790	0.790	7,391,400
2021-12-28	0.810	0.810	0.780	0.780	0.780	6,596,400
2021-12-27	0.820	0.820	0.800	0.810	0.810	5,135,200
2021-12-24	0.830	0.830	0.810	0.810	0.810	6,932,700
2021-12-23	0.820	0.840	0.810	0.830	0.830	23,243,000
2021-12-22	0.810	0.820	0.800	0.820	0.820	7,968,500
2021-12-21	0.830	0.840	0.800	0.800	0.800	13,261,300
2021-12-20	0.860	0.860	0.820	0.820	0.820	21,467,400
2021-12-17	0.860	0.880	0.850	0.860	0.860	18,021,000
2021-12-16	0.880	0.890	0.850	0.860	0.860	38,793,000
2021-12-15	0.830	0.890	0.820	0.890	0.890	79,901,800
2021-12-14	0.830	0.840	0.810	0.830	0.830	9,538,400
2021-12-13	0.860	0.870	0.830	0.830	0.830	22,745,200
2021-12-09	0.830	0.860	0.830	0.850	0.850	54,392,100
2021-12-08	0.800	0.830	0.790	0.830	0.830	26,204,500
2021-12-07	0.790	0.800	0.780	0.800	0.800	3,277,500
2021-12-03	0.790	0.800	0.780	0.780	0.780	2,129,900
2021-12-02	0.780	0.790	0.780	0.790	0.790	2,756,400
2021-12-01	0.770	0.790	0.770	0.780	0.780	3,122,500
2021-11-30	0.800	0.810	0.770	0.770	0.770	6,719,700
2021-11-29	0.780	0.790	0.760	0.790	0.790	5,473,900
2021-11-26	0.800	0.800	0.780	0.790	0.790	15,245,000
2021-11-25	0.830	0.830	0.800	0.800	0.800	11,240,700
2021-11-24	0.830	0.830	0.810	0.820	0.820	6,844,800
2021-11-23	0.810	0.830	0.800	0.830	0.830	30,736,200
2021-11-22	0.780	0.810	0.780	0.800	0.800	12,110,700
2021-11-19	0.780	0.790	0.770	0.780	0.780	2,388,600
2021-11-18	0.770	0.790	0.770	0.770	0.770	3,324,400
2021-11-17	0.790	0.790	0.770	0.770	0.770	3,448,700
2021-11-16	0.770	0.790	0.770	0.790	0.790	3,112,600
2021-11-15	0.780	0.800	0.770	0.770	0.770	4,303,700
2021-11-12	0.790	0.800	0.770	0.780	0.780	6,003,300
2021-11-11	0.810	0.810	0.780	0.790	0.790	6,420,400
2021-11-10	0.770	0.810	0.770	0.800	0.800	25,120,300

← 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.