Christiani & Nielsen (Thai) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.430 | 1.500 | 1.420 | 1.470 | 1.323 | 1,582,502 |
| 2024-04-22 | 1.390 | 1.540 | 1.390 | 1.420 | 1.278 | 3,802,687 |
| 2024-04-19 | 1.460 | 1.460 | 1.370 | 1.370 | 1.233 | 963,740 |
| 2024-04-18 | 1.390 | 1.590 | 1.390 | 1.450 | 1.305 | 6,392,321 |
| 2024-04-17 | 1.490 | 1.490 | 1.370 | 1.380 | 1.242 | 1,066,826 |
| 2024-04-11 | 1.400 | 1.600 | 1.380 | 1.490 | 1.341 | 10,381,920 |
| 2024-04-10 | 1.460 | 1.460 | 1.370 | 1.400 | 1.260 | 1,761,247 |
| 2024-04-09 | 1.600 | 1.600 | 1.400 | 1.450 | 1.305 | 3,118,714 |
| 2024-04-05 | 1.620 | 1.630 | 1.580 | 1.630 | 1.467 | 1,442,800 |
| 2024-04-04 | 1.640 | 1.640 | 1.580 | 1.630 | 1.467 | 1,221,302 |
| 2024-04-03 | 1.640 | 1.640 | 1.600 | 1.630 | 1.467 | 793,114 |
| 2024-04-02 | 1.620 | 1.680 | 1.580 | 1.640 | 1.476 | 1,618,652 |
| 2024-04-01 | 1.630 | 1.630 | 1.600 | 1.620 | 1.458 | 498,206 |
| 2024-03-29 | 1.620 | 1.640 | 1.600 | 1.620 | 1.458 | 771,024 |
| 2024-03-28 | 1.600 | 1.650 | 1.590 | 1.610 | 1.449 | 877,697 |
| 2024-03-27 | 1.600 | 1.610 | 1.540 | 1.600 | 1.440 | 1,333,453 |
| 2024-03-26 | 1.620 | 1.670 | 1.560 | 1.580 | 1.422 | 1,316,200 |
| 2024-03-25 | 1.620 | 1.670 | 1.560 | 1.610 | 1.449 | 1,650,191 |
| 2024-03-22 | 1.590 | 1.630 | 1.560 | 1.590 | 1.431 | 883,231 |
| 2024-03-21 | 1.650 | 1.650 | 1.540 | 1.590 | 1.431 | 1,988,026 |
| 2024-03-20 | 1.690 | 1.710 | 1.580 | 1.640 | 1.476 | 2,511,330 |
| 2024-03-19 | 1.800 | 1.800 | 1.530 | 1.700 | 1.530 | 16,031,020 |
| 2024-03-18 | 1.660 | 2.000 | 1.590 | 1.900 | 1.710 | 97,141,273 |
| 2024-03-15 | 1.430 | 1.680 | 1.400 | 1.580 | 1.422 | 101,754,602 |
| 2024-03-14 | 1.400 | 1.460 | 1.300 | 1.400 | 1.260 | 46,114,898 |
| 2024-03-13 | 1.080 | 1.400 | 1.080 | 1.400 | 1.260 | 49,586,887 |
| 2024-03-12 | 1.070 | 1.090 | 1.070 | 1.070 | 0.963 | 509,600 |
| 2024-03-11 | 1.080 | 1.130 | 1.060 | 1.060 | 0.954 | 1,972,900 |
| 2024-03-08 | 1.060 | 1.080 | 1.040 | 1.070 | 0.963 | 560,600 |
| 2024-03-07 | 1.060 | 1.120 | 1.040 | 1.060 | 0.954 | 1,176,201 |
| 2024-03-06 | 1.050 | 1.060 | 1.040 | 1.040 | 0.936 | 141,000 |
| 2024-03-05 | 1.050 | 1.050 | 1.030 | 1.030 | 0.927 | 149,500 |
| 2024-03-04 | 1.050 | 1.100 | 1.040 | 1.050 | 0.945 | 689,820 |
| 2024-03-01 | 1.040 | 1.040 | 1.010 | 1.040 | 0.936 | 63,600 |
| 2024-02-29 | 1.040 | 1.060 | 1.020 | 1.040 | 0.936 | 150,405 |
| 2024-02-28 | 1.060 | 1.060 | 1.020 | 1.030 | 0.927 | 847,800 |
| 2024-02-27 | 1.070 | 1.080 | 1.050 | 1.060 | 0.954 | 392,600 |
| 2024-02-23 | 1.100 | 1.150 | 1.060 | 1.060 | 0.954 | 1,903,600 |
| 2024-02-22 | 1.100 | 1.130 | 1.090 | 1.090 | 0.981 | 86,300 |
| 2024-02-21 | 1.130 | 1.130 | 1.080 | 1.090 | 0.981 | 464,252 |
| 2024-02-20 | 1.140 | 1.180 | 1.110 | 1.120 | 1.008 | 501,405 |
| 2024-02-19 | 1.130 | 1.210 | 1.120 | 1.140 | 1.026 | 988,636 |
| 2024-02-16 | 1.160 | 1.170 | 1.130 | 1.130 | 1.017 | 277,001 |
| 2024-02-15 | 1.170 | 1.220 | 1.150 | 1.150 | 1.035 | 2,092,214 |
| 2024-02-14 | 1.130 | 1.280 | 1.110 | 1.160 | 1.044 | 11,653,870 |
| 2024-02-13 | 1.130 | 1.170 | 1.110 | 1.110 | 0.999 | 696,900 |
| 2024-02-12 | 1.080 | 1.240 | 1.070 | 1.120 | 1.008 | 3,287,705 |
| 2024-02-09 | 1.060 | 1.080 | 1.050 | 1.050 | 0.945 | 60,400 |
| 2024-02-08 | 1.090 | 1.100 | 1.060 | 1.060 | 0.954 | 81,700 |
| 2024-02-07 | 1.080 | 1.090 | 1.060 | 1.080 | 0.972 | 98,100 |
| 2024-02-06 | 1.070 | 1.070 | 1.060 | 1.070 | 0.963 | 78,504 |
| 2024-02-05 | 1.090 | 1.090 | 1.060 | 1.070 | 0.963 | 114,201 |
| 2024-02-02 | 1.070 | 1.090 | 1.070 | 1.080 | 0.972 | 183,200 |
| 2024-02-01 | 1.080 | 1.090 | 1.040 | 1.080 | 0.972 | 129,300 |
| 2024-01-31 | 1.110 | 1.110 | 1.070 | 1.080 | 0.972 | 120,903 |
| 2024-01-30 | 1.130 | 1.130 | 1.100 | 1.110 | 0.999 | 86,500 |
| 2024-01-29 | 1.100 | 1.150 | 1.080 | 1.130 | 1.017 | 391,800 |
| 2024-01-26 | 1.120 | 1.140 | 1.110 | 1.110 | 0.999 | 84,800 |
| 2024-01-25 | 1.140 | 1.150 | 1.110 | 1.110 | 0.999 | 129,503 |
| 2024-01-24 | 1.090 | 1.160 | 1.090 | 1.150 | 1.035 | 288,850 |
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.