Skip to main content
Country Group Holdings PCL (BKK:CGH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.460
+0.010 (2.22%)
Apr 29, 2026, 4:39 PM ICT

BKK:CGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.440.460.440.45--750,305
Apr 28, 20260.450.450.450.450.45-2.17%1,591,903
Apr 27, 20260.450.460.450.460.462.22%103,700
Apr 24, 20260.460.460.450.450.45-113,701
Apr 23, 20260.450.470.450.450.45-2.17%802,602
Apr 22, 20260.450.460.450.460.46-365,400
Apr 21, 20260.450.460.450.460.462.22%191,501
Apr 20, 20260.450.450.450.450.45-1,733,000
Apr 17, 20260.450.450.440.450.45-71,700
Apr 16, 20260.440.450.440.450.45-109,400
Apr 10, 20260.440.450.440.450.45-336,502
Apr 9, 20260.440.450.440.450.452.27%81,046
Apr 8, 20260.440.450.430.440.44-1,484,226
Apr 7, 20260.460.460.440.440.44-2.22%256,000
Apr 3, 20260.450.450.440.450.45-428,338
Apr 2, 20260.460.460.450.450.45-2.17%331,934
Apr 1, 20260.460.460.450.460.46-267,504
Mar 31, 20260.440.460.440.460.462.22%461,102
Mar 30, 20260.440.450.430.450.452.27%118,700
Mar 27, 20260.430.440.430.440.442.33%565,906
Mar 26, 20260.440.440.430.430.43-4.44%632,201
Mar 25, 20260.430.450.430.450.454.65%863,002
Mar 24, 20260.420.430.420.430.432.38%69,306
Mar 23, 20260.430.430.420.420.42-4,016,364
Mar 20, 20260.430.440.420.420.42-2.33%3,736,430
Mar 19, 20260.450.450.430.430.43-4.44%876,500
Mar 18, 20260.440.450.430.450.45-1,771,901
Mar 17, 20260.430.450.430.450.45-999,329
Mar 16, 20260.440.450.430.450.452.27%2,102,406
Mar 13, 20260.430.450.430.440.442.33%503,400
Mar 12, 20260.440.440.430.430.43-272,254
Mar 11, 20260.430.450.430.430.43-421,210
Mar 10, 20260.420.430.410.430.432.38%5,687,423
Mar 9, 20260.430.430.410.420.42-2.33%3,533,101
Mar 6, 20260.440.440.420.430.43-3,552,004
Mar 5, 20260.430.440.420.430.432.38%916,100
Mar 4, 20260.430.430.400.420.42-2.33%8,351,400
Mar 2, 20260.430.440.410.430.43-4,725,900
Feb 27, 20260.430.440.420.430.434.88%5,078,001
Feb 26, 20260.430.440.400.410.41-4.65%2,971,923
Feb 25, 20260.440.440.420.430.43-1,440,876
Feb 24, 20260.450.460.420.430.43-4.44%2,726,012
Feb 23, 20260.460.470.450.450.45-2.17%2,461,300
Feb 20, 20260.480.480.460.460.46-2.13%3,489,800
Feb 19, 20260.460.480.460.470.472.17%4,200,503
Feb 18, 20260.480.480.460.460.46-4.17%6,168,000
Feb 17, 20260.480.490.470.480.48-5,110,930
Feb 16, 20260.500.500.470.480.48-2.04%3,142,400
Feb 13, 20260.500.510.480.490.49-2.00%4,751,409
Feb 12, 20260.480.500.460.500.504.17%3,056,011
Feb 11, 20260.480.480.470.480.48-2,553,625
Feb 10, 20260.490.490.470.480.48-2.04%2,633,710
Feb 9, 20260.500.500.480.490.49-2.00%1,751,508
Feb 6, 20260.490.500.490.500.502.04%134,004
Feb 5, 20260.490.510.490.490.492.08%2,446,582
Feb 4, 20260.500.500.480.480.48-2.04%1,917,118
Feb 3, 20260.480.500.480.490.49-381,000
Feb 2, 20260.480.490.470.490.492.08%4,358,100
Jan 30, 20260.470.490.470.480.48-884,100
Jan 29, 20260.470.480.460.480.48-2.04%747,964
Jan 28, 20260.480.490.470.490.494.26%1,813,801
Jan 27, 20260.490.500.470.470.47-2.08%1,767,907
Jan 26, 20260.480.490.480.480.48-61,360
Jan 23, 20260.480.490.480.480.482.13%1,707,178
Jan 22, 20260.490.500.470.470.47-4.08%751,930
Jan 21, 20260.480.500.480.490.49-2.00%2,401,407
Jan 20, 20260.500.500.480.500.50-2,275,800
Jan 19, 20260.490.500.490.500.50-576,900
Jan 16, 20260.490.510.490.500.502.04%403,500
Jan 15, 20260.490.520.480.490.492.08%1,877,632
Jan 14, 20260.500.500.480.480.48-2.04%186,100
Jan 13, 20260.470.500.470.490.494.26%1,027,218
Jan 12, 20260.480.480.460.470.47-2.08%281,119
Jan 9, 20260.490.490.480.480.48-4.00%118,516
Jan 8, 20260.500.500.490.500.50-514,302
Jan 7, 20260.500.500.500.500.50-608,503
Jan 6, 20260.490.500.490.500.50-89,001
Jan 5, 20260.500.510.480.500.502.04%1,037,028
Dec 30, 20250.480.490.480.490.492.08%199,500
Dec 29, 20250.470.500.470.480.482.13%913,303
Dec 26, 20250.480.490.470.470.47-2.08%1,907,900
Dec 25, 20250.480.490.480.480.48-2.04%1,255,800
Dec 24, 20250.480.490.480.490.49-2.00%589,801
Dec 23, 20250.490.500.480.500.502.04%769,680
Dec 22, 20250.490.500.490.490.49-109,317
Dec 19, 20250.490.500.480.490.49-1,731,511
Dec 18, 20250.490.500.490.490.49-2.00%265,810
Dec 17, 20250.490.510.490.500.50-333,212
Dec 16, 20250.500.510.500.500.50-1.96%164,100
Dec 15, 20250.510.510.500.510.51-371,017
Dec 12, 20250.500.520.500.510.512.00%51,600
Dec 11, 20250.520.520.500.500.50-1.96%197,400
Dec 9, 20250.510.540.510.510.51-1.92%901,100
Dec 8, 20250.500.530.490.520.521.96%898,335
Dec 4, 20250.500.520.500.510.512.00%407,702
Dec 3, 20250.510.510.500.500.50-491,200
Dec 2, 20250.500.500.500.500.50-299,900
Dec 1, 20250.490.500.490.500.50-53,302
Nov 28, 20250.510.510.490.500.502.04%110,702
Nov 27, 20250.490.490.480.490.49-84,501