CNSEMI23 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.920 | 2.920 | 2.860 | 2.880 | 2.880 | 37,160 |
| 2026-10-19 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 6,450 |
| 2026-10-15 | 2.940 | 2.960 | 2.880 | 2.940 | 2.940 | 137,834 |
| 2026-10-14 | 3.120 | 3.120 | 3.000 | 3.020 | 3.020 | 104,232 |
| 2026-10-12 | 3.200 | 3.240 | 3.140 | 3.180 | 3.180 | 24,472 |
| 2026-10-09 | 3.100 | 3.240 | 3.060 | 3.240 | 3.240 | 135,429 |
| 2026-10-08 | 3.300 | 3.300 | 3.200 | 3.220 | 3.220 | 113,043 |
| 2026-10-07 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 8,078 |
| 2026-10-06 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 20,507 |
| 2026-10-05 | 3.320 | 3.360 | 3.300 | 3.320 | 3.320 | 37,865 |
| 2026-10-02 | 3.340 | 3.340 | 3.300 | 3.320 | 3.320 | 280,391 |
| 2026-10-01 | 3.380 | 3.480 | 3.360 | 3.460 | 3.460 | 2,335 |
| 2026-09-30 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 41,743 |
| 2026-09-29 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 37,489 |
| 2026-09-28 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 768,006 |
| 2026-09-25 | 3.560 | 3.600 | 3.520 | 3.560 | 3.560 | 48,946 |
| 2026-09-24 | 3.640 | 3.640 | 3.580 | 3.620 | 3.620 | 219,322 |
| 2026-09-23 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 511,795 |
| 2026-09-22 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 199,631 |
| 2026-09-21 | 3.640 | 3.740 | 3.620 | 3.720 | 3.720 | 792,415 |
| 2026-09-18 | 3.580 | 3.660 | 3.580 | 3.620 | 3.620 | 318,244 |
| 2026-09-17 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 11,727 |
| 2026-09-16 | 3.460 | 3.560 | 3.460 | 3.520 | 3.520 | 782,928 |
| 2026-09-15 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 40,076 |
| 2026-09-14 | 3.380 | 3.400 | 3.340 | 3.380 | 3.380 | 62,435 |
| 2026-09-11 | 3.360 | 3.440 | 3.340 | 3.440 | 3.440 | 227,990 |
| 2026-09-10 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 191,041 |
| 2026-09-09 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 32,132 |
| 2026-09-08 | 3.500 | 3.560 | 3.460 | 3.500 | 3.500 | 61,833 |
| 2026-09-07 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 36,215 |
| 2026-09-04 | 3.500 | 3.520 | 3.420 | 3.500 | 3.500 | 298,364 |
| 2026-09-03 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 488,027 |
| 2026-09-02 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 613,885 |
| 2026-09-01 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 55,492 |
| 2026-08-31 | 3.600 | 3.700 | 3.580 | 3.680 | 3.680 | 584,092 |
| 2026-08-28 | 3.720 | 3.740 | 3.660 | 3.700 | 3.700 | 751,591 |
| 2026-08-27 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 196,731 |
| 2026-08-26 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 62,518 |
| 2026-08-25 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 128,715 |
| 2026-08-24 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 274,537 |
| 2026-08-21 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 152,666 |
| 2026-08-20 | 3.680 | 3.740 | 3.600 | 3.700 | 3.700 | 80,145 |
| 2026-08-19 | 3.740 | 3.740 | 3.640 | 3.720 | 3.720 | 705,041 |
| 2026-08-18 | 3.900 | 3.960 | 3.880 | 3.960 | 3.960 | 129,478 |
| 2026-08-17 | 3.940 | 4.000 | 3.900 | 3.980 | 3.980 | 305,655 |
| 2026-08-14 | 3.780 | 3.820 | 3.740 | 3.800 | 3.800 | 155,592 |
| 2026-08-13 | 3.880 | 3.900 | 3.700 | 3.840 | 3.840 | 555,865 |
| 2026-08-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-08-11 | 3.820 | 3.820 | 3.740 | 3.780 | 3.780 | 366,063 |
| 2026-08-10 | 3.760 | 3.860 | 3.720 | 3.860 | 3.860 | 751,542 |
| 2026-08-07 | 3.760 | 3.920 | 3.720 | 3.900 | 3.900 | 128,528 |
| 2026-08-06 | 3.740 | 3.760 | 3.640 | 3.720 | 3.720 | 334,854 |
| 2026-08-05 | 3.600 | 3.780 | 3.600 | 3.760 | 3.760 | 619,260 |
| 2026-08-04 | 3.420 | 3.500 | 3.400 | 3.500 | 3.500 | 683,603 |
| 2026-08-03 | 3.420 | 3.460 | 3.340 | 3.400 | 3.400 | 1,245,763 |
| 2026-07-31 | 3.780 | 3.780 | 3.620 | 3.680 | 3.680 | 531,409 |
| 2026-07-30 | 3.640 | 3.700 | 3.460 | 3.700 | 3.700 | 941,610 |
| 2026-07-29 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2026-07-28 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2026-07-27 | 4.080 | 4.140 | 4.020 | 4.140 | 4.140 | 357,630 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.