Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.120	1.120	1.050	1.050	0.945	875,855
2024-07-19	1.090	1.150	1.080	1.100	0.990	1,399,499
2024-07-18	1.120	1.140	1.080	1.100	0.990	773,625
2024-07-17	1.160	1.200	1.100	1.130	1.017	2,599,479
2024-07-16	1.220	1.220	1.140	1.140	1.026	2,397,610
2024-07-15	1.280	1.300	1.220	1.220	1.098	6,776,200
2024-07-12	1.230	1.290	1.200	1.250	1.125	9,186,007
2024-07-11	1.420	1.500	1.200	1.250	1.125	36,279,320
2024-07-10	1.030	1.340	1.020	1.340	1.206	31,054,971
2024-07-09	1.030	1.040	1.020	1.030	0.927	520,902
2024-07-08	1.040	1.050	1.020	1.030	0.927	719,002
2024-07-05	1.060	1.070	1.020	1.030	0.927	1,031,100
2024-07-04	1.070	1.070	1.030	1.030	0.927	750,032
2024-07-03	1.050	1.100	1.040	1.070	0.963	2,463,200
2024-07-02	1.050	1.050	1.020	1.040	0.936	648,400
2024-07-01	1.060	1.090	1.060	1.060	0.954	241,300
2024-06-28	1.130	1.140	1.060	1.060	0.954	560,402
2024-06-27	1.120	1.160	1.120	1.130	1.017	628,506
2024-06-26	1.100	1.210	1.080	1.120	1.008	1,538,707
2024-06-25	1.100	1.180	1.070	1.100	0.990	1,019,200
2024-06-24	1.030	1.100	1.030	1.080	0.972	243,101
2024-06-21	1.030	1.060	1.020	1.050	0.945	207,300
2024-06-20	1.020	1.050	1.010	1.030	0.927	220,000
2024-06-19	1.040	1.070	1.000	1.020	0.918	468,295
2024-06-18	1.020	1.080	1.020	1.040	0.936	218,000
2024-06-17	1.070	1.080	1.020	1.020	0.918	272,601
2024-06-14	1.090	1.090	1.070	1.070	0.963	329,904
2024-06-13	1.100	1.130	1.080	1.080	0.972	465,302
2024-06-12	1.150	1.150	1.090	1.110	0.999	591,908
2024-06-11	1.100	1.200	1.100	1.150	1.035	603,764
2024-06-10	1.200	1.200	1.090	1.120	1.008	233,413
2024-06-07	1.170	1.170	1.140	1.160	1.044	92,651
2024-06-06	1.130	1.260	1.130	1.160	1.044	248,101
2024-06-05	1.170	1.210	1.150	1.150	1.035	198,900
2024-06-04	1.210	1.210	1.160	1.160	1.044	146,711
2024-05-31	1.230	1.250	1.190	1.190	1.071	225,000
2024-05-30	1.220	1.250	1.190	1.230	1.107	498,942
2024-05-29	1.260	1.290	1.230	1.230	1.107	1,024,500
2024-05-28	1.310	1.310	1.280	1.280	1.152	224,900
2024-05-27	1.290	1.310	1.290	1.300	1.170	212,101
2024-05-24	1.290	1.310	1.280	1.310	1.179	251,403
2024-05-23	1.310	1.330	1.300	1.300	1.170	243,306
2024-05-21	1.320	1.350	1.310	1.310	1.179	238,251
2024-05-20	1.380	1.380	1.300	1.320	1.188	573,210
2024-05-17	1.350	1.390	1.330	1.350	1.215	399,275
2024-05-16	1.350	1.370	1.350	1.350	1.215	254,000
2024-05-15	1.340	1.370	1.340	1.370	1.233	95,300
2024-05-14	1.350	1.380	1.320	1.350	1.215	419,400
2024-05-13	1.310	1.380	1.310	1.350	1.215	883,601
2024-05-10	1.420	1.420	1.360	1.390	1.251	658,350
2024-05-09	1.440	1.470	1.400	1.420	1.278	700,100
2024-05-08	1.470	1.470	1.430	1.430	1.287	242,300
2024-05-07	1.470	1.470	1.440	1.450	1.305	414,500
2024-05-03	1.450	1.540	1.440	1.450	1.305	3,073,904
2024-05-02	1.460	1.480	1.430	1.430	1.287	727,107
2024-04-30	1.470	1.540	1.450	1.450	1.305	1,710,906
2024-04-29	1.440	1.520	1.430	1.470	1.323	4,149,404
2024-04-26	1.440	1.470	1.420	1.440	1.296	609,400
2024-04-25	1.420	1.450	1.400	1.440	1.296	1,179,400
2024-04-24	1.470	1.620	1.410	1.410	1.269	5,775,178

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0500 THB
2026-03-16	0.0500 THB
2025-03-14	0.0400 THB
2021-03-11	0.0500 THB
2020-03-17	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.