The Stock Exchange of Thailand - Companies/Securities in Focus

CGD : COUNTRY GROUP DEVELOPMENT PUBLIC COMPANY LIMITED

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
23/09/2021	0.55	0.56	0.54	0.54	-0.01	-1.82	32,793,193	17,804.21
22/09/2021	0.53	0.56	0.52	0.55	+0.03	+5.77	84,285,880	45,684.42
21/09/2021	0.53	0.54	0.51	0.52	-0.02	-3.70	119,114,997	62,060.26
20/09/2021	0.55	0.56	0.53	0.54	-0.01	-1.82	79,524,091	43,349.48
17/09/2021	0.55	0.56	0.54	0.55	0.00	0.00	48,307,082	26,428.03
16/09/2021	0.56	0.56	0.55	0.55	0.00	0.00	44,449,272	24,508.15
15/09/2021	0.56	0.56	0.54	0.55	0.00	0.00	52,816,822	29,088.28
14/09/2021	0.56	0.56	0.55	0.55	0.00	0.00	50,301,814	27,808.96
13/09/2021	0.55	0.56	0.54	0.55	-0.01	-1.79	99,821,240	54,922.60
10/09/2021	0.56	0.56	0.55	0.56	+0.01	+1.82	149,489,122	82,754.26
09/09/2021	0.56	0.59	0.55	0.55	0.00	0.00	357,717,203	201,589.44
08/09/2021	0.56	0.57	0.54	0.55	0.00	0.00	204,506,157	113,885.96
07/09/2021	0.62	0.62	0.55	0.55	-0.04	-6.78	728,406,050	422,332.93
06/09/2021	0.57	0.61	0.55	0.59	+0.05	+9.26	1,607,395,456	938,561.62
03/09/2021	0.51	0.56	0.50	0.54	+0.04	+8.00	540,351,358	289,090.10
02/09/2021	0.50	0.51	0.49	0.50	+0.01	+2.04	93,712,188	46,877.32
01/09/2021	0.49	0.51	0.49	0.49	0.00	0.00	181,733,602	90,960.80
31/08/2021	0.50	0.50	0.49	0.49	0.00	0.00	82,910,600	40,877.80
30/08/2021	0.49	0.52	0.48	0.49	-0.01	-2.00	325,761,580	160,412.54
27/08/2021	0.49	0.51	0.49	0.50	+0.01	+2.04	90,783,730	45,334.16
26/08/2021	0.50	0.50	0.49	0.49	-0.01	-2.00	47,027,401	23,198.07
25/08/2021	0.50	0.51	0.48	0.50	0.00	0.00	38,703,596	19,184.68
24/08/2021	0.50	0.51	0.49	0.50	+0.01	+2.04	79,555,069	39,786.79
23/08/2021	0.50	0.50	0.49	0.49	0.00	0.00	16,644,820	8,181.84
20/08/2021	0.51	0.51	0.49	0.49	-0.01	-2.00	20,570,293	10,205.95
19/08/2021	0.48	0.53	0.48	0.50	+0.02	+4.17	126,509,400	64,360.50
18/08/2021	0.49	0.49	0.47	0.48	0.00	0.00	13,230,301	6,395.19
17/08/2021	0.48	0.49	0.47	0.48	0.00	0.00	13,982,242	6,678.23
16/08/2021	0.48	0.49	0.46	0.48	-0.01	-2.04	18,898,159	8,960.36
13/08/2021	0.48	0.49	0.45	0.49	0.00	0.00	63,679,801	30,149.35
11/08/2021	0.50	0.51	0.49	0.49	-0.01	-2.00	12,273,500	6,088.62
10/08/2021	0.50	0.52	0.49	0.50	+0.01	+2.04	30,588,203	15,377.47
09/08/2021	0.52	0.52	0.49	0.49	-0.03	-5.77	65,037,535	32,450.92
06/08/2021	0.52	0.53	0.51	0.52	0.00	0.00	13,774,508	7,129.69
05/08/2021	0.52	0.54	0.51	0.52	0.00	0.00	24,811,951	12,962.15
04/08/2021	0.53	0.53	0.52	0.52	-0.01	-1.89	12,060,400	6,288.19
03/08/2021	0.50	0.56	0.50	0.53	+0.03	+6.00	106,305,686	56,544.97
02/08/2021	0.53	0.54	0.50	0.50	-0.03	-5.66	41,795,626	21,299.66

The Information is provided for informative and educational purposes only.