Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.140	1.160	1.100	1.100	0.990	406,903
2024-01-22	1.120	1.130	1.120	1.120	1.008	80,800
2024-01-19	1.130	1.150	1.120	1.120	1.008	295,300
2024-01-18	1.160	1.220	1.130	1.130	1.017	2,316,000
2024-01-17	1.120	1.160	1.100	1.160	1.044	500,657
2024-01-16	1.140	1.150	1.130	1.130	1.017	115,401
2024-01-15	1.130	1.190	1.120	1.140	1.026	193,045
2024-01-12	1.140	1.180	1.120	1.130	1.017	460,500
2024-01-11	1.140	1.210	1.130	1.130	1.017	626,420
2024-01-10	1.190	1.300	1.130	1.130	1.017	6,138,900
2024-01-09	1.110	1.180	1.110	1.180	1.062	1,081,300
2024-01-08	1.080	1.200	1.060	1.100	0.990	2,655,900
2024-01-05	1.130	1.240	1.080	1.080	0.972	3,653,500
2024-01-04	1.030	1.100	1.020	1.100	0.990	995,536
2024-01-03	1.030	1.070	1.020	1.020	0.918	641,230
2024-01-02	1.020	1.050	1.010	1.020	0.918	248,825
2023-12-28	0.990	1.090	0.990	1.020	0.918	402,215
2023-12-27	1.000	1.020	0.990	0.990	0.891	147,536
2023-12-26	1.020	1.020	0.990	0.990	0.891	97,400
2023-12-25	0.980	1.110	0.980	1.030	0.927	807,400
2023-12-22	0.990	1.030	0.980	0.980	0.882	168,828
2023-12-21	0.980	0.990	0.970	0.980	0.882	119,300
2023-12-20	0.980	1.000	0.980	0.980	0.882	34,600
2023-12-19	0.980	0.990	0.980	0.990	0.891	46,900
2023-12-18	0.970	1.030	0.970	0.980	0.882	485,800
2023-12-15	1.000	1.010	0.950	0.970	0.873	113,400
2023-12-14	0.980	1.000	0.980	0.980	0.882	60,000
2023-12-13	0.970	1.040	0.970	0.970	0.873	338,700
2023-12-12	1.000	1.020	0.980	0.980	0.882	74,600
2023-12-08	1.030	1.080	0.980	0.990	0.891	361,900
2023-12-07	1.050	1.130	1.030	1.030	0.927	229,301
2023-12-06	1.040	1.060	1.030	1.050	0.945	147,800
2023-12-04	1.050	1.050	1.030	1.050	0.945	31,687
2023-12-01	1.050	1.050	1.040	1.040	0.936	7,500
2023-11-30	1.020	1.050	1.020	1.050	0.945	57,898
2023-11-29	1.040	1.060	1.040	1.040	0.936	80,604
2023-11-28	1.040	1.090	1.030	1.060	0.954	264,500
2023-11-27	1.050	1.070	1.030	1.030	0.927	131,800
2023-11-24	1.070	1.080	1.050	1.050	0.945	76,988
2023-11-23	1.060	1.100	1.050	1.080	0.972	111,400
2023-11-22	1.050	1.070	1.040	1.050	0.945	100,400
2023-11-21	1.080	1.110	1.040	1.060	0.954	558,321
2023-11-20	1.050	1.150	1.010	1.070	0.963	1,404,100
2023-11-17	0.950	1.120	0.950	1.050	0.945	2,661,210
2023-11-16	0.980	0.980	0.930	0.950	0.855	210,005
2023-11-15	0.960	1.010	0.960	0.980	0.882	359,410
2023-11-14	0.970	0.970	0.930	0.950	0.855	211,860
2023-11-13	1.030	1.030	0.980	0.980	0.882	381,900
2023-11-10	1.060	1.060	1.020	1.020	0.918	155,100
2023-11-09	1.090	1.090	1.050	1.050	0.945	194,600
2023-11-08	1.110	1.160	1.090	1.090	0.981	955,010
2023-11-07	1.010	1.260	1.010	1.100	0.990	5,071,280
2023-11-06	1.020	1.020	0.990	1.010	0.909	183,448
2023-11-03	1.030	1.040	1.020	1.030	0.927	216,350
2023-11-02	1.010	1.030	1.000	1.030	0.927	55,301
2023-11-01	1.000	1.020	1.000	1.020	0.918	14,402
2023-10-31	1.030	1.030	1.010	1.010	0.909	64,839
2023-10-30	1.040	1.040	1.010	1.040	0.936	23,500
2023-10-27	1.040	1.050	1.040	1.050	0.945	5,542
2023-10-26	1.050	1.050	1.000	1.030	0.927	146,315

← NewerPage 12 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.