CNSEMI23 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.140	3.140	3.140	3.140	3.140	0
2026-04-30	3.040	3.140	3.040	3.140	3.140	161,834
2026-04-29	2.920	3.020	2.880	3.020	3.020	61,518
2026-04-28	2.960	3.000	2.940	2.940	2.940	45,995
2026-04-27	2.940	3.020	2.940	3.020	3.020	218,418
2026-04-24	2.800	2.860	2.800	2.860	2.860	76,034
2026-04-23	2.780	2.800	2.740	2.800	2.800	44,896
2026-04-22	2.780	2.860	2.740	2.860	2.860	274,842
2026-04-21	2.720	2.760	2.700	2.700	2.700	125,004
2026-04-20	2.800	2.800	2.760	2.760	2.760	27,587
2026-04-17	2.740	2.780	2.720	2.780	2.780	1,936,770
2026-04-16	2.660	2.720	2.640	2.700	2.700	570,619
2026-04-10	2.620	2.620	2.580	2.580	2.580	72,698
2026-04-09	2.580	2.580	2.520	2.540	2.540	31,926
2026-04-08	2.480	2.520	2.480	2.520	2.520	20,473
2026-04-07	2.400	2.400	2.360	2.400	2.400	2,367
2026-04-03	2.360	2.400	2.360	2.380	2.380	3,701
2026-04-02	2.380	2.420	2.360	2.360	2.360	43,669
2026-04-01	2.420	2.480	2.400	2.460	2.460	12,845
2026-03-31	2.380	2.400	2.340	2.400	2.400	13,276
2026-03-30	2.420	2.440	2.400	2.440	2.440	33,274
2026-03-27	2.420	2.460	2.420	2.460	2.460	5,286
2026-03-26	2.480	2.480	2.440	2.440	2.440	25,666
2026-03-25	2.500	2.520	2.500	2.500	2.500	1,494
2026-03-24	2.420	2.500	2.400	2.500	2.500	19,797
2026-03-23	2.500	2.500	2.420	2.420	2.420	88,593
2026-03-20	2.560	2.580	2.540	2.580	2.580	83,104
2026-03-19	2.600	2.680	2.580	2.680	2.680	7,889
2026-03-18	2.560	2.620	2.560	2.620	2.620	120,918
2026-03-17	2.620	2.620	2.540	2.540	2.540	29,281
2026-03-16	2.560	2.640	2.540	2.640	2.640	13,875
2026-03-13	2.580	2.620	2.560	2.560	2.560	3,974
2026-03-12	2.560	2.580	2.540	2.540	2.540	10,679
2026-03-11	2.620	2.700	2.560	2.700	2.700	518,168
2026-03-10	2.560	2.680	2.560	2.680	2.680	76,074
2026-03-09	2.560	2.560	2.480	2.560	2.560	30,181
2026-03-06	2.600	2.620	2.580	2.600	2.600	41,904
2026-03-05	2.620	2.620	2.580	2.620	2.620	55,250
2026-03-04	2.540	2.580	2.520	2.540	2.540	197,943
2026-03-02	2.700	2.760	2.640	2.640	2.640	32,755
2026-02-27	2.720	2.780	2.660	2.780	2.780	6,490
2026-02-26	2.740	2.780	2.720	2.760	2.760	25,794
2026-02-25	2.720	2.780	2.720	2.780	2.780	18,838
2026-02-24	2.700	2.740	2.680	2.680	2.680	447,011
2026-02-23	2.720	2.740	2.720	2.720	2.720	43,569
2026-02-20	2.700	2.720	2.660	2.720	2.720	39,928
2026-02-19	2.760	2.780	2.760	2.780	2.780	9,206
2026-02-18	2.760	2.760	2.760	2.760	2.760	2,707
2026-02-17	2.760	2.780	2.740	2.760	2.760	6,222
2026-02-16	2.720	2.740	2.720	2.740	2.740	7,460
2026-02-13	2.680	2.700	2.660	2.700	2.700	21,906
2026-02-12	2.620	2.680	2.620	2.680	2.680	27,647
2026-02-11	2.640	2.640	2.620	2.620	2.620	14,878
2026-02-10	2.680	2.680	2.640	2.660	2.660	50,773
2026-02-09	2.660	2.680	2.640	2.660	2.660	4,721
2026-02-06	2.640	2.640	2.600	2.600	2.600	76,779
2026-02-05	2.620	2.840	2.580	2.840	2.840	227,764
2026-02-04	2.640	2.660	2.620	2.640	2.640	65,022
2026-02-03	2.660	2.700	2.660	2.700	2.700	15,151
2026-02-02	2.700	2.740	2.640	2.740	2.740	111,452

← NewerPage 3 of 4 · 232 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.