C.I. Group PCL (BKK:CIG)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
Sep 25, 2026, 3:02 PM ICT
C.I. Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 285,600 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 385,200 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,629,300 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 42,782,122 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 46,476,761 |
| Sep 18, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 22,410,443 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 49,667,501 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 925,897 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 52,666 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,750,300 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 50.00% | 12,631,718 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 54,907,639 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 81,800 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,168 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,110,207 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 429,976 |
| Sep 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 265,846 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 309,601 |
| Sep 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 215,601 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 500,100 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,904 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,426,400 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,201,700 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 81,900 |
| Aug 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,972,100 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,430,900 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 51,400 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 104,300 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,200 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 35,110 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 25,430 |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 150,650 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 729,246 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 233,334 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,605 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 317,627 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 56,971 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 759,318 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 314,149 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 111,843 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,099,201 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 116,281 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,639 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,720 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 205,277 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 115,600 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 224,167 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 174,300 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 123,681 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 61,449 |