CNSEMI23 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.720	2.820	2.720	2.820	2.820	118,601
2026-01-29	2.800	2.800	2.720	2.720	2.720	64,659
2026-01-28	2.800	2.860	2.780	2.860	2.860	17,026
2026-01-27	2.780	2.820	2.760	2.820	2.820	127,592
2026-01-26	2.760	2.900	2.720	2.900	2.900	75,563
2026-01-23	2.800	2.940	2.800	2.940	2.940	280,964
2026-01-22	2.820	2.940	2.780	2.820	2.820	26,101
2026-01-21	2.780	2.820	2.780	2.820	2.820	221,700
2026-01-20	2.760	2.760	2.700	2.700	2.700	183,235
2026-01-19	2.760	2.800	2.740	2.760	2.760	85,470
2026-01-16	2.780	2.800	2.720	2.780	2.780	324,283
2026-01-15	2.940	2.940	2.620	2.680	2.680	9,988
2026-01-14	2.660	2.700	2.600	2.600	2.600	200,481
2026-01-13	2.640	2.640	2.600	2.600	2.600	74,809
2026-01-12	2.640	2.680	2.640	2.660	2.660	265,472
2026-01-09	2.600	2.640	2.600	2.600	2.600	26,703
2026-01-08	2.620	2.640	2.600	2.600	2.600	77,363
2026-01-07	2.580	2.620	2.580	2.620	2.620	125,142
2026-01-06	2.520	2.560	2.520	2.560	2.560	104,468
2026-01-05	2.480	2.520	2.460	2.520	2.520	241,236
2025-12-30	2.400	2.420	2.400	2.420	2.420	31,287
2025-12-29	2.440	2.460	2.340	2.380	2.380	25,925
2025-12-26	2.360	2.420	2.360	2.420	2.420	1,430
2025-12-25	2.320	2.400	2.300	2.340	2.340	16,119
2025-12-24	2.360	2.360	2.300	2.320	2.320	2,508
2025-12-23	2.340	2.380	2.320	2.380	2.380	59,779
2025-12-22	2.360	2.360	2.320	2.320	2.320	39,224
2025-12-19	2.300	2.380	2.260	2.380	2.380	7,376
2025-12-18	2.320	2.320	2.280	2.300	2.300	125
2025-12-17	2.300	2.300	2.260	2.300	2.300	2,840
2025-12-16	2.280	2.340	2.220	2.320	2.320	1,239
2025-12-15	2.340	2.340	2.260	2.300	2.300	21,731
2025-12-12	2.340	2.360	2.340	2.340	2.340	1,832
2025-12-11	2.420	2.420	2.320	2.340	2.340	4,332
2025-12-09	2.380	2.460	2.340	2.440	2.440	140,909
2025-12-08	2.340	2.380	2.340	2.380	2.380	13,830
2025-12-04	2.340	2.360	2.300	2.360	2.360	1,478
2025-12-03	2.320	2.360	2.260	2.360	2.360	3,914
2025-12-02	2.300	2.300	2.260	2.300	2.300	1,130
2025-12-01	2.280	2.320	2.280	2.320	2.320	2,109
2025-11-28	2.240	2.280	2.240	2.280	2.280	7,431
2025-11-27	2.280	2.300	2.240	2.240	2.240	18,634
2025-11-26	2.260	2.300	2.220	2.300	2.300	1,840
2025-11-25	2.220	2.300	2.220	2.300	2.300	68,740
2025-11-24	2.220	2.220	2.160	2.220	2.220	13,972
2025-11-21	2.240	2.240	2.160	2.200	2.200	94,467
2025-11-20	2.320	2.320	2.280	2.300	2.300	52,296
2025-11-19	2.340	2.340	2.280	2.320	2.320	22,951
2025-11-18	2.360	2.360	2.320	2.340	2.340	35,256
2025-11-17	2.360	2.400	2.320	2.360	2.360	20,950
2025-11-14	2.400	2.420	2.360	2.400	2.400	224,717
2025-11-13	2.460	2.480	2.420	2.480	2.480	4,064,424

← NewerPage 4 of 4 · 232 trading days

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.