Thailand - Delayed Quote THB

Country Group Holdings Public Company Limited (CGH.BK)

0.4900

-0.0100

(-2.00%)

At close: May 30 at 4:39:24 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.5000	0.5100	0.4900	0.4900	0.4900	1,030,800
May 29, 2025	0.5000	0.5000	0.4900	0.5000	0.5000	280,000
May 28, 2025	0.4900	0.5000	0.4900	0.5000	0.5000	768,100
May 27, 2025	0.5100	0.5200	0.4800	0.5000	0.5000	1,389,000
May 26, 2025	0.5100	0.5300	0.5000	0.5100	0.5100	1,357,600
May 23, 2025	0.4900	0.5100	0.4900	0.5100	0.5100	5,923,000
May 22, 2025	0.4600	0.5100	0.4500	0.5000	0.5000	2,832,500
May 21, 2025	0.4600	0.4700	0.4500	0.4500	0.4500	665,200
May 20, 2025	0.4600	0.4700	0.4400	0.4600	0.4600	205,700
May 19, 2025	0.4400	0.4700	0.4400	0.4600	0.4600	331,700
May 16, 2025	0.4500	0.4600	0.4400	0.4600	0.4600	343,400
May 15, 2025	0.4500	0.4700	0.4500	0.4500	0.4500	647,300
May 14, 2025	0.4500	0.4700	0.4500	0.4700	0.4700	517,900
May 13, 2025	0.4500	0.4700	0.4500	0.4600	0.4600	877,300
May 9, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	170,500
May 8, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	648,200
May 7, 2025	0.4400	0.4700	0.4400	0.4600	0.4600	806,000
May 6, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	116,200
May 2, 2025	0.4300	0.4500	0.4300	0.4500	0.4500	529,500
Apr 30, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	757,500
Apr 29, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	759,100
Apr 28, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	204,900
Apr 25, 2025	0.4500	0.4600	0.4400	0.4400	0.4400	210,300
Apr 24, 2025	0.4500	0.4600	0.4400	0.4400	0.4400	673,800
Apr 23, 2025	0.4600	0.4800	0.4500	0.4600	0.4600	921,300
Apr 22, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	162,900
Apr 21, 2025	0.4500	0.4600	0.4400	0.4400	0.4400	192,300
Apr 18, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	286,400
Apr 17, 2025	0.4300	0.4500	0.4300	0.4500	0.4500	625,800
Apr 16, 2025	0.4400	0.4500	0.4300	0.4500	0.4500	429,700
Apr 11, 2025	0.4300	0.4400	0.4200	0.4400	0.4400	1,939,100
Apr 10, 2025	0.4300	0.4400	0.4200	0.4300	0.4300	1,083,600
Apr 9, 2025	0.4300	0.4400	0.4000	0.4100	0.4100	5,243,800
Apr 8, 2025	0.4400	0.4400	0.4000	0.4200	0.4200	8,557,200
Apr 4, 2025	0.4400	0.4500	0.4100	0.4400	0.4400	1,915,100
Apr 3, 2025	0.4500	0.4600	0.4400	0.4400	0.4400	526,500
Apr 2, 2025	0.4500	0.4600	0.4500	0.4500	0.4500	421,600
Apr 1, 2025	0.4500	0.4600	0.4500	0.4500	0.4500	310,300
Mar 31, 2025	0.4500	0.4700	0.4500	0.4500	0.4500	1,620,400
Mar 28, 2025	0.4600	0.4800	0.4400	0.4600	0.4600	2,974,200
Mar 27, 2025	0.4600	0.4700	0.4500	0.4600	0.4600	641,800
Mar 26, 2025	0.4600	0.4700	0.4500	0.4500	0.4500	559,100
Mar 25, 2025	0.4600	0.4600	0.4500	0.4600	0.4600	729,600
Mar 24, 2025	0.5000	0.5100	0.4300	0.4500	0.4500	48,657,600
Mar 21, 2025	0.5100	0.5100	0.4600	0.5100	0.5100	15,812,000
Mar 20, 2025	0.5100	0.5200	0.5000	0.5200	0.5200	955,000
Mar 19, 2025	0.5200	0.5200	0.5000	0.5100	0.5100	4,255,500
Mar 18, 2025	0.5100	0.5200	0.5100	0.5100	0.5100	292,600
Mar 17, 2025	0.5200	0.5200	0.5000	0.5100	0.5100	858,200
Mar 14, 2025	0.5000	0.5300	0.5000	0.5100	0.5100	815,800
Mar 13, 2025	0.5100	0.5300	0.5100	0.5200	0.5200	648,600
Mar 12, 2025	0.5200	0.5500	0.5200	0.5300	0.5300	117,000
Mar 11, 2025	0.5300	0.5300	0.5100	0.5200	0.5200	499,100
Mar 10, 2025	0.5400	0.5500	0.5300	0.5400	0.5400	277,900
Mar 7, 2025	0.5300	0.5400	0.5300	0.5400	0.5400	113,300
Mar 6, 2025	0.5500	0.5500	0.5200	0.5300	0.5300	427,300
Mar 5, 2025	0.5300	0.5600	0.5200	0.5500	0.5500	566,500
Mar 4, 2025	0.5200	0.5300	0.5100	0.5300	0.5300	557,900
Mar 3, 2025	0.5200	0.5300	0.5200	0.5200	0.5200	7,436,200
Feb 28, 2025	0.5100	0.5200	0.5000	0.5100	0.5100	810,700
Feb 27, 2025	0.5100	0.5500	0.5100	0.5100	0.5100	3,778,600
Feb 26, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	406,700
Feb 25, 2025	0.5200	0.5200	0.5000	0.5000	0.5000	1,078,700
Feb 24, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	671,000
Feb 21, 2025	0.5200	0.5200	0.5100	0.5100	0.5100	714,900
Feb 20, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	787,000
Feb 19, 2025	0.4900	0.5200	0.4900	0.5100	0.5100	1,315,400
Feb 18, 2025	0.4700	0.5000	0.4700	0.4900	0.4900	942,900
Feb 17, 2025	0.5200	0.5200	0.4600	0.4600	0.4600	1,820,900
Feb 14, 2025	0.4900	0.5100	0.4800	0.5000	0.5000	1,401,500
Feb 13, 2025	0.5100	0.5200	0.4900	0.4900	0.4900	920,100
Feb 11, 2025	0.5200	0.5200	0.5100	0.5200	0.5200	259,200
Feb 10, 2025	0.5300	0.5300	0.5000	0.5200	0.5200	416,300
Feb 7, 2025	0.5400	0.5400	0.5000	0.5200	0.5200	1,112,400
Feb 6, 2025	0.5500	0.5600	0.5300	0.5400	0.5400	2,339,300
Feb 5, 2025	0.5500	0.5600	0.5500	0.5500	0.5500	658,700
Feb 4, 2025	0.5600	0.5700	0.5600	0.5600	0.5600	417,200
Feb 3, 2025	0.5800	0.5800	0.5500	0.5600	0.5600	504,200
Jan 31, 2025	0.5800	0.5900	0.5800	0.5900	0.5900	496,200
Jan 30, 2025	0.5800	0.6000	0.5800	0.5900	0.5900	369,600
Jan 29, 2025	0.5900	0.5900	0.5700	0.5800	0.5800	821,000
Jan 28, 2025	0.5800	0.5900	0.5800	0.5800	0.5800	777,500
Jan 27, 2025	0.5700	0.5900	0.5700	0.5800	0.5800	372,900
Jan 24, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	560,500
Jan 23, 2025	0.5800	0.5900	0.5800	0.5800	0.5800	912,100
Jan 22, 2025	0.5800	0.6000	0.5800	0.5900	0.5900	440,800
Jan 21, 2025	0.5900	0.5900	0.5700	0.5800	0.5800	985,600
Jan 20, 2025	0.5800	0.6000	0.5700	0.5900	0.5900	1,160,400
Jan 17, 2025	0.5800	0.6100	0.5800	0.6000	0.6000	4,036,100
Jan 16, 2025	0.6100	0.6200	0.5900	0.6000	0.6000	1,566,300
Jan 15, 2025	0.6000	0.6300	0.6000	0.6100	0.6100	1,859,100
Jan 14, 2025	0.6300	0.6400	0.6000	0.6200	0.6200	917,900
Jan 13, 2025	0.6500	0.6700	0.6200	0.6400	0.6400	1,794,400
Jan 10, 2025	0.6700	0.6700	0.6400	0.6600	0.6600	1,039,100
Jan 9, 2025	0.6800	0.6800	0.6600	0.6600	0.6600	595,800
Jan 8, 2025	0.7100	0.7100	0.6800	0.6900	0.6900	424,400
Jan 7, 2025	0.7100	0.7100	0.6900	0.7000	0.7000	898,700
Jan 6, 2025	0.7000	0.7100	0.6800	0.7100	0.7100	5,048,800
Jan 3, 2025	0.7100	0.7100	0.6900	0.7000	0.7000	3,349,900
Jan 2, 2025	0.6800	0.7100	0.6700	0.7000	0.7000	5,237,100
Dec 30, 2024	0.6700	0.7200	0.6700	0.6800	0.6800	11,203,700
Dec 27, 2024	0.6500	0.6800	0.6300	0.6800	0.6800	2,691,700
Dec 26, 2024	0.6600	0.6600	0.6300	0.6500	0.6500	1,290,700
Dec 25, 2024	0.6600	0.6700	0.6400	0.6500	0.6500	954,500
Dec 24, 2024	0.6400	0.6700	0.6300	0.6400	0.6400	444,800
Dec 23, 2024	0.6300	0.6700	0.6200	0.6500	0.6500	1,028,100
Dec 20, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	2,417,900
Dec 19, 2024	0.6800	0.6900	0.6700	0.6800	0.6800	379,500
Dec 18, 2024	0.7000	0.7000	0.6700	0.6800	0.6800	534,900
Dec 17, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	1,273,700
Dec 16, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	3,445,300
Dec 13, 2024	0.7200	0.7300	0.7000	0.7100	0.7100	2,908,300
Dec 12, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	1,959,500
Dec 11, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	6,106,500
Dec 9, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	4,810,400
Dec 6, 2024	0.6800	0.7000	0.6700	0.6800	0.6800	5,979,400
Dec 4, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	388,500
Dec 3, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	5,846,000
Dec 2, 2024	0.6700	0.6800	0.6500	0.6700	0.6700	7,357,700
Nov 29, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	711,100
Nov 28, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	642,700
Nov 27, 2024	0.6800	0.6900	0.6600	0.6700	0.6700	6,634,600
Nov 26, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	1,065,700
Nov 25, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	480,000
Nov 22, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	672,500
Nov 21, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	1,589,700
Nov 20, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	256,800
Nov 19, 2024	0.6800	0.6900	0.6700	0.6900	0.6900	392,200
Nov 18, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	416,300
Nov 15, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	595,800
Nov 14, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	268,600
Nov 13, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	737,400
Nov 12, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	479,200
Nov 11, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	182,200
Nov 8, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	131,500
Nov 7, 2024	0.6700	0.6800	0.6600	0.6800	0.6800	1,760,200
Nov 6, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	13,370,500
Nov 5, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	253,600
Nov 4, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	9,864,700
Nov 1, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	7,127,900
Oct 31, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	15,527,800
Oct 30, 2024	0.6800	0.7000	0.6800	0.6900	0.6900	334,000
Oct 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 28, 2024	0.6800	0.7000	0.6800	0.6900	0.6900	5,843,000
Oct 25, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 24, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	6,403,200
Oct 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 21, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	1,747,200
Oct 18, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	3,183,900
Oct 17, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 16, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 15, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	623,900
Oct 11, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 10, 2024	0.7300	0.7500	0.7200	0.7400	0.7400	1,356,300
Oct 9, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	773,200
Oct 8, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	698,300
Oct 7, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	939,000
Oct 4, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 3, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	796,600
Oct 2, 2024	0.7400	0.7500	0.7300	0.7400	0.7400	2,332,800
Oct 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 30, 2024	0.7300	0.7500	0.7200	0.7500	0.7500	2,922,700
Sep 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sep 26, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	8,163,000
Sep 25, 2024	0.7400	0.8100	0.7400	0.7600	0.7600	13,200,600
Sep 24, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	567,400
Sep 23, 2024	0.7400	0.7400	0.7200	0.7300	0.7300	1,571,300
Sep 20, 2024	0.7400	0.7600	0.7400	0.7400	0.7400	2,178,400
Sep 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 17, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 13, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	288,600
Sep 12, 2024	0.7400	0.7400	0.7000	0.7200	0.7200	1,428,200
Sep 11, 2024	0.7400	0.7500	0.7100	0.7200	0.7200	1,562,300
Sep 10, 2024	0.7400	0.7500	0.7300	0.7400	0.7400	1,175,000
Sep 9, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 6, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	2,440,900
Sep 5, 2024	0.7000	0.7200	0.6900	0.7100	0.7100	2,032,300
Sep 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 30, 2024	0.6800	0.7100	0.6800	0.7000	0.7000	468,700
Aug 29, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	531,600
Aug 28, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	484,800
Aug 27, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	343,300
Aug 26, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	258,000
Aug 23, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	2,100,100
Aug 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 21, 2024	0.6900	0.6900	0.6700	0.6900	0.6900	36,000
Aug 20, 2024	0.6900	0.6900	0.6700	0.6900	0.6900	479,800
Aug 19, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	212,400
Aug 16, 2024	0.6800	0.6900	0.6700	0.6900	0.6900	456,400
Aug 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 14, 2024	0.6800	0.7000	0.6200	0.6900	0.6900	1,610,900
Aug 13, 2024	0.6900	0.7000	0.6600	0.7000	0.7000	251,200
Aug 9, 2024	0.6900	0.7000	0.6500	0.7000	0.7000	1,834,300
Aug 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 7, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	1,176,000
Aug 6, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	402,100
Aug 5, 2024	0.7000	0.7000	0.6700	0.6800	0.6800	1,058,300
Aug 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 1, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	440,600
Jul 31, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	156,600
Jul 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 26, 2024	0.7000	0.7100	0.6900	0.7100	0.7100	273,200
Jul 25, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	463,200
Jul 24, 2024	0.7000	0.7100	0.6600	0.7000	0.7000	1,751,500
Jul 23, 2024	0.7200	0.7200	0.6900	0.7000	0.7000	388,700
Jul 19, 2024	0.7200	0.7200	0.6700	0.7200	0.7200	884,500
Jul 18, 2024	0.6700	0.7200	0.6700	0.7200	0.7200	2,310,700
Jul 17, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jul 16, 2024	0.7200	0.7300	0.7100	0.7300	0.7300	2,364,400
Jul 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 10, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	173,400
Jul 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 8, 2024	0.7400	0.7500	0.7300	0.7500	0.7500	362,500
Jul 5, 2024	0.7400	0.7500	0.7200	0.7400	0.7400	940,300
Jul 4, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	652,300
Jul 3, 2024	0.7400	0.7500	0.7300	0.7400	0.7400	627,600
Jul 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 28, 2024	0.7400	0.7600	0.7300	0.7500	0.7500	1,854,200
Jun 27, 2024	0.7500	0.7600	0.7400	0.7400	0.7400	679,400
Jun 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 24, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	512,100
Jun 21, 2024	0.7500	0.7600	0.7400	0.7400	0.7400	927,100
Jun 20, 2024	0.7200	0.7600	0.7200	0.7600	0.7600	1,069,300
Jun 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 17, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	1,488,700
Jun 14, 2024	0.7800	0.8000	0.7700	0.8000	0.8000	1,610,900
Jun 13, 2024	0.7900	0.8100	0.7500	0.7900	0.7900	1,858,000
Jun 12, 2024	0.8000	0.8000	0.7600	0.7900	0.7900	2,524,100
Jun 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 10, 2024	0.8200	0.8200	0.7900	0.8000	0.8000	3,764,300
Jun 7, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jun 6, 2024	0.8300	0.8300	0.8100	0.8200	0.8200	3,983,700
Jun 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 4, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	4,408,000
May 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Country Group Holdings Public Company Limited (CGH.BK)