C.I. Group PCL (BKK:CIG)
Thailand
· Delayed Price · Currency is THB 0.0300
+0.0100 (50.00%)
Apr 29, 2026, 4:39 PM ICT
C.I. Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 891,200 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 474,293 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,482,800 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 472,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 843,500 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,942,800 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 405,300 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 331,208 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 78,200 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 321,000 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 86,800 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 67,700 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,847,811 |
| Apr 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 364,200 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,100 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 39,610 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 709,500 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 154,102 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 389,406 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 483,500 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,200 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 21,200 |
| Mar 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 11,900 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 142,500 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,300 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 65,503 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 50,501 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 29,400 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 337,200 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,132,800 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 761,205 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 16,601 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 196,700 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 458,901 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 2,306,300 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 19,700 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,294,625 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,024,400 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 489,101 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 344,100 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 125,100 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 976,201 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,194,203 |
| Feb 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 198,100 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,546,200 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,472,541 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 283,700 |
| Feb 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 4,392,331 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 334,825 |
| Feb 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 889,100 |
| Feb 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 33,901 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,320,695 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 162,000 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 116,800 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,255,700 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 47,597 |
| Feb 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 323,400 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 52,801 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 394,600 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 16,000 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 400,100 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,198,400 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 171,400 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 64,566 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 325,903 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 78,301 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,178,100 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 704,100 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,400 |
| Jan 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 183,800 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 155,500 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 55,600 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 99,200 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 93,800 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 211,400 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 74,400 |
| Jan 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 51,600 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 215,300 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 14,602 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 128,000 |
| Dec 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 117,801 |
| Dec 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 247,001 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 743,700 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 339,901 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 992,300 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 738,600 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 249,400 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 147,800 |
| Dec 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,858,100 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 655,300 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 755,909 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 17,700 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 33,600 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 467,600 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 105,800 |
| Dec 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 12,172,400 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,189,200 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 365,100 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 350,600 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 136,500 |