C.I. Group PCL (BKK:CIG)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
Jun 5, 2026, 4:37 PM ICT
C.I. Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 618,899 |
| Jun 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 94,199 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,011,600 |
| May 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 30,900 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,200 |
| May 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,081,500 |
| May 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 260,210 |
| May 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 102,001 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 331,200 |
| May 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 212,499 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 22,455 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 134,369 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 142,500 |
| May 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,105,500 |
| May 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 25,400 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,756,300 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,792,700 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,906,899 |
| May 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 316,200 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 64,741 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 589,410 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 3,977,200 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 28,200 |
| 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 |