CI Group

CIGm
🏛️ thailand →
0.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 0.79 0.80 0.78 0.79 3.1M
2021-12-29 0.78 0.80 0.78 0.79 7.4M
2021-12-28 0.81 0.81 0.78 0.78 6.6M
2021-12-27 0.82 0.82 0.80 0.81 5.1M
2021-12-24 0.83 0.83 0.81 0.81 6.9M
2021-12-23 0.82 0.84 0.81 0.83 23.2M
2021-12-22 0.81 0.82 0.80 0.82 8.0M
2021-12-21 0.83 0.84 0.80 0.80 13.3M
2021-12-20 0.86 0.86 0.82 0.82 21.5M
2021-12-17 0.86 0.88 0.85 0.86 18.0M
2021-12-16 0.88 0.89 0.85 0.86 38.8M
2021-12-15 0.83 0.89 0.82 0.89 79.9M
2021-12-14 0.83 0.84 0.81 0.83 9.5M
2021-12-13 0.86 0.87 0.83 0.83 22.7M
2021-12-09 0.83 0.86 0.83 0.85 54.4M
2021-12-08 0.80 0.83 0.79 0.83 26.2M
2021-12-07 0.79 0.80 0.78 0.80 3.3M
2021-12-03 0.79 0.80 0.78 0.78 2.1M
2021-12-02 0.78 0.79 0.78 0.79 2.8M
2021-12-01 0.77 0.79 0.77 0.78 3.1M
2021-11-30 0.80 0.81 0.77 0.77 6.7M
2021-11-29 0.78 0.79 0.76 0.79 5.5M
2021-11-26 0.80 0.80 0.78 0.79 15.2M
2021-11-25 0.83 0.83 0.80 0.80 11.2M
2021-11-24 0.83 0.83 0.81 0.82 6.8M
2021-11-23 0.81 0.83 0.80 0.83 30.7M
2021-11-22 0.78 0.81 0.78 0.80 12.1M
2021-11-19 0.78 0.79 0.77 0.78 2.4M
2021-11-18 0.77 0.79 0.77 0.77 3.3M
2021-11-17 0.79 0.79 0.77 0.77 3.4M
2021-11-16 0.77 0.79 0.77 0.79 3.1M
2021-11-15 0.78 0.80 0.77 0.77 4.3M
2021-11-12 0.79 0.80 0.77 0.78 6.0M
2021-11-11 0.81 0.81 0.78 0.79 6.4M
2021-11-10 0.77 0.81 0.77 0.80 25.1M
2021-11-09 0.78 0.79 0.76 0.76 5.8M
2021-11-08 0.79 0.80 0.77 0.78 12.2M
2021-11-05 0.73 0.80 0.73 0.79 17.3M
2021-11-04 0.73 0.75 0.71 0.73 9.5M
2021-11-03 0.78 0.81 0.72 0.73 40.8M
2021-11-02 0.83 0.83 0.78 0.78 26.7M
2021-11-01 0.84 0.86 0.82 0.82 32.5M
2021-10-29 0.94 0.96 0.84 0.84 222.1M
2021-10-28 0.83 0.90 0.82 0.90 99.2M
2021-10-27 0.82 0.84 0.81 0.82 8.0M
2021-10-26 0.83 0.84 0.80 0.82 16.8M
2021-10-25 0.84 0.85 0.83 0.84 2.6M
2021-10-21 0.83 0.85 0.83 0.84 3.2M
2021-10-20 0.84 0.85 0.82 0.83 6.1M
2021-10-19 0.85 0.86 0.83 0.83 3.7M
2021-10-18 0.83 0.87 0.83 0.85 19.1M
2021-10-15 0.85 0.86 0.83 0.84 7.7M
2021-10-14 0.87 0.88 0.83 0.85 11.6M
2021-10-12 0.90 0.91 0.86 0.86 33.3M
2021-10-11 0.87 0.90 0.83 0.90 49.0M
2021-10-08 0.89 0.92 0.87 0.87 26.3M
2021-10-07 0.87 0.90 0.85 0.89 59.7M
2021-10-06 0.81 0.87 0.81 0.84 21.3M
2021-10-05 0.82 0.82 0.80 0.81 4.3M
2021-10-04 0.82 0.83 0.80 0.81 7.8M
2021-10-01 0.78 0.85 0.78 0.81 35.1M
2021-09-30 0.83 0.84 0.79 0.79 14.0M
2021-09-29 0.84 0.85 0.82 0.83 13.1M
2021-09-28 0.85 0.89 0.84 0.85 17.2M
2021-09-27 0.92 0.92 0.84 0.85 22.5M
2021-09-23 0.91 0.95 0.91 0.91 54.9M
2021-09-22 0.95 0.97 0.90 0.90 78.9M
2021-09-21 0.83 0.93 0.82 0.93 92.2M
2021-09-20 0.81 0.90 0.81 0.82 73.1M
2021-09-17 0.83 0.86 0.80 0.81 37.8M
2021-09-16 0.82 0.84 0.81 0.83 13.7M
2021-09-15 0.90 0.92 0.81 0.82 53.4M
2021-09-14 0.90 1.01 0.86 0.90 184.1M
2021-09-13 0.77 0.88 0.77 0.88 97.1M
2021-09-10 0.77 0.80 0.74 0.77 29.9M
2021-09-09 0.73 0.82 0.71 0.77 98.2M
2021-09-08 0.70 0.78 0.69 0.73 68.4M
2021-09-07 0.72 0.73 0.67 0.69 17.7M
2021-09-06 0.68 0.73 0.68 0.72 30.0M
2021-09-03 0.62 0.71 0.62 0.67 29.9M
2021-09-02 0.64 0.65 0.61 0.62 5.0M
2021-09-01 0.67 0.67 0.64 0.64 3.1M
2021-08-31 0.66 0.68 0.65 0.66 4.9M
2021-08-30 0.67 0.69 0.65 0.66 7.4M
2021-08-27 0.58 0.68 0.58 0.64 19.0M
2021-08-26 0.57 0.58 0.56 0.58 1.7M
2021-08-25 0.55 0.57 0.54 0.57 5.4M
2021-08-24 0.55 0.55 0.54 0.55 1.7M
2021-08-23 0.55 0.56 0.54 0.55 1.0M
2021-08-20 0.56 0.56 0.52 0.55 2.8M
2021-08-19 0.54 0.56 0.53 0.55 1.3M
2021-08-18 0.55 0.56 0.53 0.53 1.3M
2021-08-17 0.53 0.56 0.51 0.54 3.3M
2021-08-16 0.58 0.59 0.48 0.53 8.4M
2021-08-13 0.60 0.61 0.57 0.57 2.3M
2021-08-11 0.61 0.62 0.59 0.60 2.8M
2021-08-10 0.62 0.62 0.60 0.61 0.4M
2021-08-09 0.62 0.62 0.60 0.62 1.0M
2021-08-06 0.61 0.62 0.60 0.61 1.4M
2021-08-05 0.61 0.62 0.60 0.61 0.7M
2021-08-04 0.61 0.62 0.60 0.61 1.3M
2021-08-03 0.60 0.62 0.60 0.61 2.6M
2021-08-02 0.62 0.63 0.58 0.60 6.2M
2021-07-30 0.67 0.68 0.64 0.64 2.2M
2021-07-29 0.68 0.68 0.66 0.68 1.4M
2021-07-27 0.68 0.69 0.66 0.68 2.4M
2021-07-23 0.68 0.69 0.67 0.68 1.0M
2021-07-22 0.68 0.69 0.67 0.68 1.4M
2021-07-21 0.68 0.70 0.67 0.67 2.4M
2021-07-20 0.69 0.70 0.68 0.68 1.9M
2021-07-19 0.70 0.70 0.69 0.69 0.3M
2021-07-16 0.70 0.71 0.70 0.71 0.9M
2021-07-15 0.72 0.72 0.70 0.70 1.2M
2021-07-14 0.72 0.72 0.70 0.71 0.9M
2021-07-13 0.70 0.70 0.68 0.70 2.0M
2021-07-12 0.69 0.71 0.69 0.69 2.0M
2021-07-09 0.69 0.71 0.67 0.69 4.5M
2021-07-08 0.72 0.73 0.69 0.71 7.9M
2021-07-07 0.74 0.76 0.71 0.72 9.1M
2021-07-06 0.75 0.78 0.74 0.76 14.4M
2021-07-05 0.71 0.74 0.71 0.74 2.9M
2021-07-02 0.73 0.73 0.71 0.72 1.9M
2021-07-01 0.72 0.74 0.72 0.72 3.9M
2021-06-30 0.74 0.75 0.71 0.72 6.1M
2021-06-29 0.71 0.76 0.70 0.73 7.3M
2021-06-28 0.73 0.73 0.70 0.71 7.2M
2021-06-25 0.78 0.82 0.72 0.73 52.5M
2021-06-24 0.70 0.79 0.67 0.76 28.6M
2021-06-23 0.70 0.70 0.69 0.70 1.3M
2021-06-22 0.70 0.70 0.68 0.69 0.5M
2021-06-21 0.67 0.69 0.67 0.69 2.0M
2021-06-18 0.69 0.71 0.68 0.68 4.1M
2021-06-17 0.70 0.71 0.69 0.69 1.4M
2021-06-16 0.71 0.71 0.69 0.70 1.1M
2021-06-15 0.71 0.72 0.70 0.70 2.1M
2021-06-14 0.71 0.73 0.70 0.71 4.2M
2021-06-11 0.70 0.71 0.69 0.70 2.2M
2021-06-10 0.70 0.71 0.69 0.70 1.6M
2021-06-09 0.71 0.71 0.69 0.69 1.9M
2021-06-08 0.70 0.72 0.70 0.70 2.8M
2021-06-07 0.73 0.73 0.70 0.70 4.0M
2021-06-04 0.70 0.73 0.70 0.72 4.5M
2021-06-02 0.74 0.74 0.70 0.71 14.0M
2021-06-01 0.73 0.79 0.72 0.73 77.4M
2021-05-31 0.67 0.72 0.64 0.72 14.2M
2021-05-28 0.70 0.70 0.67 0.68 3.2M
2021-05-27 0.68 0.71 0.68 0.69 8.0M
2021-05-25 0.67 0.69 0.67 0.68 1.2M
2021-05-24 0.67 0.68 0.66 0.67 1.7M
2021-05-21 0.69 0.69 0.67 0.67 3.0M
2021-05-20 0.68 0.72 0.68 0.68 7.2M
2021-05-19 0.64 0.72 0.64 0.68 12.0M
2021-05-18 0.62 0.64 0.62 0.64 3.0M
2021-05-17 0.64 0.64 0.62 0.62 3.6M
2021-05-14 0.67 0.67 0.62 0.64 6.4M
2021-05-13 0.70 0.70 0.60 0.66 15.5M
2021-05-12 0.72 0.72 0.69 0.70 7.9M
2021-05-11 0.72 0.74 0.71 0.72 6.1M
2021-05-10 0.72 0.73 0.70 0.72 4.4M
2021-05-07 0.73 0.77 0.71 0.72 16.2M
2021-05-06 0.73 0.75 0.73 0.73 6.1M
2021-05-05 0.75 0.76 0.72 0.72 26.3M
2021-04-30 0.69 0.80 0.68 0.73 80.4M
2021-04-29 0.70 0.71 0.68 0.68 11.6M
2021-04-28 0.70 0.70 0.68 0.69 18.3M
2021-04-27 0.66 0.71 0.65 0.67 62.2M
2021-04-26 0.62 0.68 0.62 0.66 36.8M
2021-04-23 0.63 0.66 0.61 0.63 19.3M
2021-04-22 0.61 0.64 0.59 0.64 19.7M
2021-04-21 0.58 0.61 0.58 0.60 9.6M
2021-04-20 0.58 0.59 0.57 0.58 2.0M
2021-04-19 0.57 0.60 0.57 0.58 4.6M
2021-04-16 0.57 0.57 0.54 0.57 2.1M
2021-04-12 0.60 0.60 0.53 0.56 11.3M
2021-04-09 0.62 0.62 0.60 0.60 15.0M
2021-04-08 0.59 0.61 0.58 0.60 11.2M
2021-04-07 0.58 0.61 0.56 0.59 25.0M
2021-04-05 0.58 0.59 0.56 0.58 16.2M
2021-04-02 0.49 0.62 0.48 0.60 149.3M
2021-04-01 0.50 0.50 0.48 0.49 4.5M
2021-03-31 0.50 0.51 0.48 0.49 9.1M
2021-03-30 0.50 0.51 0.50 0.50 2.7M
2021-03-29 0.51 0.51 0.49 0.50 4.3M
2021-03-26 0.51 0.51 0.50 0.50 5.4M
2021-03-25 0.52 0.52 0.50 0.50 4.2M
2021-03-24 0.50 0.55 0.50 0.51 27.1M
2021-03-23 0.52 0.53 0.50 0.50 6.9M
2021-03-22 0.57 0.57 0.45 0.51 52.7M
2021-03-19 0.59 0.60 0.59 0.59 4.1M
2021-03-18 0.60 0.61 0.59 0.59 3.7M
2021-03-17 0.59 0.61 0.59 0.61 5.1M
2021-03-16 0.60 0.61 0.59 0.59 2.9M
2021-03-15 0.61 0.63 0.59 0.60 8.5M
2021-03-12 0.60 0.61 0.59 0.60 2.8M
2021-03-11 0.60 0.63 0.59 0.61 9.7M
2021-03-10 0.62 0.65 0.59 0.59 19.0M
2021-03-09 0.60 0.62 0.58 0.61 15.3M
2021-03-08 0.54 0.63 0.54 0.61 37.3M
2021-03-05 0.51 0.55 0.51 0.54 13.4M
2021-03-04 0.59 0.59 0.50 0.52 33.7M
2021-03-03 0.54 0.59 0.51 0.58 28.5M
2021-03-02 0.48 0.53 0.48 0.51 26.1M
2021-03-01 0.42 0.51 0.41 0.47 20.5M
2021-02-25 0.46 0.47 0.39 0.43 27.5M
2021-02-24 0.38 0.48 0.38 0.48 51.1M
2021-02-23 0.34 0.38 0.33 0.37 22.6M
2021-02-22 0.30 0.33 0.30 0.33 5.1M
2021-02-19 0.30 0.31 0.29 0.30 2.5M
2021-02-18 0.29 0.32 0.29 0.30 6.3M
2021-02-17 0.29 0.29 0.28 0.29 0.8M
2021-02-16 0.29 0.29 0.28 0.29 1.6M
2021-02-15 0.27 0.29 0.27 0.29 10.0M
2021-02-11 0.26 0.27 0.26 0.27 0.2M
2021-02-10 0.27 0.27 0.27 0.27 0.8M
2021-02-09 0.27 0.28 0.27 0.28 1.0M
2021-02-08 0.27 0.28 0.27 0.27 0.7M
2021-02-05 0.28 0.28 0.27 0.27 1.2M
2021-02-04 0.27 0.28 0.26 0.28 1.4M
2021-02-03 0.27 0.27 0.26 0.27 1.0M
2021-02-02 0.27 0.27 0.27 0.27 1.1M
2021-02-01 0.26 0.28 0.26 0.27 2.2M
2021-01-29 0.27 0.27 0.26 0.27 0.4M
2021-01-28 0.27 0.28 0.26 0.26 1.2M
2021-01-27 0.28 0.28 0.26 0.27 1.6M
2021-01-26 0.27 0.28 0.27 0.27 1.9M
2021-01-25 0.27 0.28 0.26 0.28 2.1M
2021-01-22 0.27 0.28 0.26 0.27 5.4M
2021-01-21 0.28 0.28 0.27 0.27 2.2M
2021-01-20 0.27 0.28 0.27 0.27 4.6M
2021-01-19 0.27 0.28 0.26 0.27 4.1M
2021-01-18 0.27 0.27 0.26 0.27 0.7M
2021-01-15 0.26 0.27 0.25 0.26 4.8M
2021-01-14 0.27 0.27 0.25 0.25 5.9M
2021-01-13 0.26 0.28 0.25 0.27 18.4M
2021-01-12 0.24 0.25 0.23 0.25 2.3M
2021-01-11 0.24 0.24 0.24 0.24 1.4M
2021-01-08 0.24 0.24 0.23 0.24 1.1M
2021-01-07 0.24 0.25 0.24 0.24 0.4M
2021-01-06 0.24 0.25 0.24 0.24 1.6M
2021-01-05 0.24 0.24 0.23 0.24 0.5M
2021-01-04 0.23 0.24 0.23 0.24 1.0M