SET:CGH-R
Delisted
Country Group Holdings Public Co Ltd Stock Price (Quote)
฿0.750
+0 (+0%)
At Close: Jan 04, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿0.750 | ฿0.750 | Thursday, 4th Jan 2024 CGH-R.BK stock ended at ฿0.750. During the day the stock fluctuated 0% from a day low at ฿0.750 to a day high of ฿0.750. |
90 days | ฿0.750 | ฿0.750 | |
52 weeks | ฿0.730 | ฿0.98 |
Date | Open | High | Low | Close | Volume |
May 24, 2023 | ฿0.80 | ฿0.80 | ฿0.780 | ฿0.80 | 19 215 500 |
May 23, 2023 | ฿0.790 | ฿0.80 | ฿0.780 | ฿0.80 | 2 906 000 |
May 22, 2023 | ฿0.780 | ฿0.790 | ฿0.770 | ฿0.790 | 1 824 800 |
May 19, 2023 | ฿0.780 | ฿0.790 | ฿0.770 | ฿0.780 | 3 884 800 |
May 18, 2023 | ฿0.80 | ฿0.80 | ฿0.780 | ฿0.790 | 4 019 700 |
May 17, 2023 | ฿0.790 | ฿0.80 | ฿0.770 | ฿0.780 | 4 437 100 |
May 16, 2023 | ฿0.790 | ฿0.81 | ฿0.790 | ฿0.81 | 697 100 |
May 15, 2023 | ฿0.82 | ฿0.83 | ฿0.790 | ฿0.790 | 8 551 800 |
May 12, 2023 | ฿0.84 | ฿0.84 | ฿0.82 | ฿0.83 | 4 709 400 |
May 11, 2023 | ฿0.85 | ฿0.85 | ฿0.83 | ฿0.83 | 2 814 100 |
May 10, 2023 | ฿0.84 | ฿0.84 | ฿0.82 | ฿0.84 | 1 681 100 |
May 09, 2023 | ฿0.83 | ฿0.84 | ฿0.82 | ฿0.83 | 2 460 100 |
May 08, 2023 | ฿0.80 | ฿0.83 | ฿0.80 | ฿0.83 | 2 450 400 |
May 05, 2023 | ฿0.80 | ฿0.80 | ฿0.80 | ฿0.80 | 0 |
May 03, 2023 | ฿0.780 | ฿0.80 | ฿0.780 | ฿0.80 | 4 143 100 |
May 02, 2023 | ฿0.790 | ฿0.80 | ฿0.780 | ฿0.80 | 3 537 700 |
Apr 28, 2023 | ฿0.780 | ฿0.81 | ฿0.780 | ฿0.80 | 3 300 000 |
Apr 27, 2023 | ฿0.760 | ฿0.780 | ฿0.760 | ฿0.760 | 4 999 700 |
Apr 26, 2023 | ฿0.760 | ฿0.770 | ฿0.750 | ฿0.770 | 4 834 100 |
Apr 25, 2023 | ฿0.780 | ฿0.780 | ฿0.760 | ฿0.760 | 9 538 400 |
Apr 24, 2023 | ฿0.790 | ฿0.80 | ฿0.770 | ฿0.780 | 8 946 800 |
Apr 21, 2023 | ฿0.780 | ฿0.80 | ฿0.780 | ฿0.790 | 1 570 300 |
Apr 20, 2023 | ฿0.80 | ฿0.81 | ฿0.790 | ฿0.790 | 3 582 400 |
Apr 19, 2023 | ฿0.80 | ฿0.82 | ฿0.790 | ฿0.80 | 4 842 700 |
Apr 18, 2023 | ฿0.82 | ฿0.82 | ฿0.80 | ฿0.81 | 6 949 500 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CGH-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the CGH-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CGH-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.