CNSEMI23 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.160 | 4.180 | 4.100 | 4.180 | 4.180 | 149,521 |
| 2026-07-23 | 4.160 | 4.240 | 4.120 | 4.240 | 4.240 | 273,049 |
| 2026-07-22 | 4.380 | 4.480 | 4.280 | 4.400 | 4.400 | 224,591 |
| 2026-07-21 | 4.100 | 4.420 | 4.100 | 4.380 | 4.380 | 1,051,437 |
| 2026-07-20 | 3.960 | 4.020 | 3.740 | 3.880 | 3.880 | 538,171 |
| 2026-07-17 | 3.980 | 4.080 | 3.880 | 3.980 | 3.980 | 857,757 |
| 2026-07-16 | 4.460 | 4.460 | 4.180 | 4.240 | 4.240 | 468,216 |
| 2026-07-15 | 4.560 | 4.580 | 4.480 | 4.520 | 4.520 | 462,856 |
| 2026-07-14 | 4.480 | 4.700 | 4.360 | 4.700 | 4.700 | 2,251,270 |
| 2026-07-13 | 4.840 | 4.840 | 4.560 | 4.640 | 4.640 | 370,544 |
| 2026-07-10 | 5.250 | 5.250 | 4.820 | 4.900 | 4.900 | 560,882 |
| 2026-07-09 | 4.840 | 5.200 | 4.800 | 5.150 | 5.150 | 245,436 |
| 2026-07-08 | 4.640 | 4.800 | 4.640 | 4.720 | 4.720 | 34,076 |
| 2026-07-07 | 4.720 | 4.740 | 4.600 | 4.640 | 4.640 | 45,147 |
| 2026-07-06 | 4.580 | 4.740 | 4.560 | 4.680 | 4.680 | 304,713 |
| 2026-07-03 | 4.680 | 4.780 | 4.640 | 4.680 | 4.680 | 208,726 |
| 2026-07-02 | 4.960 | 4.960 | 4.580 | 4.720 | 4.720 | 1,584,712 |
| 2026-07-01 | 5.350 | 5.500 | 5.300 | 5.500 | 5.500 | 118,826 |
| 2026-06-30 | 5.300 | 5.400 | 5.250 | 5.300 | 5.300 | 279,778 |
| 2026-06-29 | 4.920 | 5.400 | 4.900 | 5.400 | 5.400 | 460,707 |
| 2026-06-26 | 4.800 | 4.960 | 4.780 | 4.960 | 4.960 | 260,432 |
| 2026-06-25 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 159,146 |
| 2026-06-24 | 4.520 | 4.700 | 4.520 | 4.680 | 4.680 | 81,522 |
| 2026-06-23 | 4.560 | 4.560 | 4.320 | 4.320 | 4.320 | 357,470 |
| 2026-06-22 | 4.420 | 4.540 | 4.360 | 4.540 | 4.540 | 189,975 |
| 2026-06-19 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 124,233 |
| 2026-06-18 | 4.300 | 4.380 | 4.280 | 4.380 | 4.380 | 78,277 |
| 2026-06-17 | 3.980 | 4.160 | 3.940 | 4.120 | 4.120 | 418,306 |
| 2026-06-16 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 261,373 |
| 2026-06-15 | 3.860 | 3.940 | 3.800 | 3.900 | 3.900 | 138,061 |
| 2026-06-12 | 3.780 | 3.800 | 3.680 | 3.760 | 3.760 | 11,821 |
| 2026-06-11 | 3.720 | 3.740 | 3.680 | 3.720 | 3.720 | 46,791 |
| 2026-06-10 | 3.740 | 3.740 | 3.660 | 3.700 | 3.700 | 183,342 |
| 2026-06-09 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 69,408 |
| 2026-06-08 | 3.600 | 3.600 | 3.480 | 3.560 | 3.560 | 169,636 |
| 2026-06-05 | 3.840 | 3.840 | 3.680 | 3.720 | 3.720 | 520,415 |
| 2026-06-04 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 179,413 |
| 2026-06-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-06-02 | 3.660 | 3.800 | 3.660 | 3.760 | 3.760 | 1,898,235 |
| 2026-06-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-05-29 | 3.940 | 3.960 | 3.800 | 3.900 | 3.900 | 377,140 |
| 2026-05-28 | 4.040 | 4.100 | 4.000 | 4.100 | 4.100 | 132,951 |
| 2026-05-27 | 4.180 | 4.180 | 4.000 | 4.060 | 4.060 | 375,169 |
| 2026-05-26 | 4.080 | 4.160 | 4.000 | 4.160 | 4.160 | 145,771 |
| 2026-05-25 | 3.900 | 4.020 | 3.820 | 4.020 | 4.020 | 300,523 |
| 2026-05-22 | 3.780 | 3.860 | 3.740 | 3.860 | 3.860 | 43,877 |
| 2026-05-21 | 3.960 | 3.960 | 3.720 | 3.800 | 3.800 | 705,661 |
| 2026-05-20 | 3.820 | 3.940 | 3.780 | 3.940 | 3.940 | 292,582 |
| 2026-05-19 | 3.480 | 3.620 | 3.480 | 3.620 | 3.620 | 39,358 |
| 2026-05-18 | 3.560 | 3.580 | 3.480 | 3.520 | 3.520 | 41,826 |
| 2026-05-15 | 3.560 | 3.660 | 3.460 | 3.460 | 3.460 | 286,344 |
| 2026-05-14 | 3.540 | 3.600 | 3.500 | 3.560 | 3.560 | 247,462 |
| 2026-05-13 | 3.480 | 3.640 | 3.460 | 3.620 | 3.620 | 334,156 |
| 2026-05-12 | 3.560 | 3.560 | 3.440 | 3.500 | 3.500 | 1,112,132 |
| 2026-05-11 | 3.480 | 3.580 | 3.480 | 3.560 | 3.560 | 88,535 |
| 2026-05-08 | 3.280 | 3.360 | 3.240 | 3.360 | 3.360 | 117,434 |
| 2026-05-07 | 3.340 | 3.380 | 3.300 | 3.380 | 3.380 | 79,319 |
| 2026-05-06 | 3.380 | 3.440 | 3.280 | 3.340 | 3.340 | 404,451 |
| 2026-05-05 | 3.140 | 3.180 | 3.120 | 3.140 | 3.140 | 173,791 |
| 2026-05-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
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.