Country Group Development PCL (BKK:CGD)
Thailand · Delayed Price · Currency is THB 0.1100
-0.0100 (-8.33%)
Oct 17, 2025, 4:36 PM ICT
BKK:CGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 697,700 |
| Oct 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 153,100 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,676,510 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 494,504 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 108,300 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 463,900 |
| Oct 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 681,100 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 2,900,600 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 4,220,707 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 4,218,707 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 166,403 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 858,000 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,127,513 |
| Sep 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,035,710 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,015,710 |
| Sep 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,388,900 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,135,702 |
| Sep 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,599,802 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 2,113,208 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,621,600 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 5,327,996 |
| Sep 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 6,060,310 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,053,003 |
| Sep 15, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 4,564,000 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,809,401 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,466,800 |
| Sep 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,125,703 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,393,700 |
| Sep 8, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 4,722,805 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 4,254,600 |
| Sep 4, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 3,436,402 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,193,135 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 2,309,805 |
| Sep 1, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 843,700 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 793,300 |
| Aug 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 649,402 |
| Aug 27, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 1,322,504 |
| Aug 26, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 1,260,832 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 5,064,900 |
| Aug 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 187,506 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 659,210 |
| Aug 20, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 1,626,472 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,311,000 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 3,792,200 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,284,305 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 1,081,110 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 3,171,815 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 2,924,305 |
| Aug 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,377,505 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 331,813 |