Country Group Development PCL (BKK:CGD)
Thailand · Delayed Price · Currency is THB 0.1000
-0.0100 (-9.09%)
Nov 18, 2025, 11:35 AM ICT
BKK:CGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,215,700 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 697,000 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 455,400 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 517,102 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 574,700 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 110,000 |
| Nov 7, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 929,100 |
| Nov 6, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,218,600 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 729,500 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 268,012 |
| Nov 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 59,002 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 6,533,006 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 208,202 |
| Oct 29, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 2,123,900 |
| Oct 28, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 338,401 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 353,105 |
| Oct 24, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 2,447,200 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 19,230 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 590,300 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 879,729 |
| 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% | 486,804 |
| 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 | - | 665,100 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 2,399,300 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 2,852,600 |
| 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 | - | 231,715 |
| 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 |