Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Country Group Holdings Public Company Ltd (CGH) Historical Prices

TH:CGH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.700.700.650.680.68-1.45%4,703,6181.01
Nov 10, 20260.690.700.690.690.69-1.43%1,528,8020.33
Nov 09, 20260.710.710.680.680.68-2.86%225,4000.05
Nov 06, 20260.690.710.690.700.700.00%873,7000.19
Nov 05, 20260.700.700.690.700.70+1.45%372,3140.08
Nov 04, 20260.700.700.690.690.690.00%765,3660.16
Nov 03, 20260.690.700.690.690.690.00%394,4060.08
Nov 02, 20260.680.700.680.690.69+1.47%583,6110.13
Oct 30, 20260.670.700.670.680.680.00%811,9830.17
Oct 29, 20260.720.720.680.680.68-2.86%541,2250.12
Oct 28, 20260.730.730.700.700.70-1.41%880,4000.19
Oct 27, 20260.720.730.710.710.71-1.39%355,2000.08
Oct 26, 20260.740.750.700.720.72-2.70%4,725,5051.01
Oct 23, 20260.740.750.730.740.740.00%00.00
Oct 22, 20260.740.750.730.740.740.00%2,325,8120.50
Oct 21, 20260.730.740.720.740.74+4.23%6,284,3031.38
Oct 20, 20260.700.720.700.710.71+2.90%5,127,9141.14
Oct 19, 20260.690.700.680.690.69+1.47%1,980,1260.44
Oct 16, 20260.680.690.680.680.680.00%00.00
Oct 15, 20260.680.690.680.680.680.00%1,650,1100.37
Oct 14, 20260.690.690.670.680.680.00%3,675,4000.83
Oct 13, 20260.680.680.670.680.680.00%00.00
Oct 12, 20260.680.680.670.680.680.00%2,822,2000.61
Oct 09, 20260.700.700.680.680.68-2.86%1,515,1000.33
Oct 08, 20260.690.700.680.700.70+1.45%481,0000.10
Oct 07, 20260.680.690.680.690.69+1.47%124,6010.03
Oct 06, 20260.680.690.680.680.68+1.49%797,0000.17
Oct 05, 20260.690.690.670.670.67-2.90%1,095,9000.23
Oct 02, 20260.680.700.680.690.69+1.47%1,760,7210.37
Oct 01, 20260.680.680.660.680.680.00%975,6000.20
Sep 30, 20260.700.700.670.680.68-2.86%2,032,4000.40
Sep 29, 20260.700.700.690.700.70+1.45%1,146,3000.22
Sep 28, 20260.700.710.690.690.69-1.43%318,5000.05
Sep 25, 20260.700.710.700.700.700.00%916,1000.11
Sep 24, 20260.710.710.690.700.70-1.41%1,732,8170.21
Sep 23, 20260.700.720.690.710.71+1.43%2,607,3100.32
Sep 22, 20260.690.710.690.700.70+1.45%2,357,3100.29
Sep 21, 20260.680.700.670.690.690.00%3,854,0190.48
Sep 18, 20260.650.740.640.690.69+7.81%29,600,8443.88
Sep 17, 20260.600.660.600.640.64+6.67%147,440,46027.82
Sep 16, 20260.590.610.590.600.60+1.69%2,115,6010.40
Sep 15, 20260.610.610.590.590.59-1.67%1,405,1100.27
Sep 14, 20260.600.610.590.600.600.00%1,851,6390.35
Sep 11, 20260.580.610.570.600.60+1.69%5,916,4001.15
Sep 10, 20260.590.590.570.590.59+1.72%1,842,6000.36
Sep 09, 20260.580.590.570.580.580.00%1,841,2000.36
Sep 08, 20260.560.580.560.580.58+1.75%1,305,9000.26
Sep 07, 20260.560.570.560.570.570.00%734,1360.14
Sep 04, 20260.570.570.560.570.570.00%976,7220.19
Sep 03, 20260.570.570.560.570.570.00%1,643,4080.32