Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1.070	1.070	1.050	1.060	0.954	64,900
2023-10-24	1.050	1.080	1.030	1.060	0.954	35,100
2023-10-20	1.110	1.110	1.050	1.070	0.963	101,600
2023-10-19	1.120	1.130	1.110	1.110	0.999	56,700
2023-10-18	1.130	1.140	1.110	1.120	1.008	63,005
2023-10-17	1.110	1.180	1.100	1.140	1.026	364,000
2023-10-16	1.130	1.130	1.090	1.110	0.999	167,910
2023-10-12	1.150	1.220	1.120	1.130	1.017	342,500
2023-10-11	1.140	1.160	1.130	1.130	1.017	27,903
2023-10-10	1.150	1.160	1.120	1.120	1.008	138,395
2023-10-09	1.160	1.180	1.130	1.140	1.026	196,001
2023-10-06	1.210	1.210	1.180	1.200	1.080	4,900
2023-10-05	1.200	1.220	1.160	1.210	1.089	43,453
2023-10-04	1.170	1.230	1.170	1.200	1.080	51,400
2023-10-03	1.230	1.230	1.190	1.200	1.080	74,102
2023-10-02	1.240	1.240	1.200	1.200	1.080	36,600
2023-09-29	1.250	1.250	1.230	1.250	1.125	4,500
2023-09-28	1.260	1.260	1.230	1.250	1.125	27,400
2023-09-27	1.270	1.300	1.250	1.250	1.125	105,200
2023-09-26	1.290	1.330	1.250	1.250	1.125	288,200
2023-09-25	1.270	1.290	1.270	1.280	1.152	116,950
2023-09-22	1.290	1.300	1.290	1.290	1.161	12,400
2023-09-21	1.280	1.300	1.280	1.290	1.161	13,364
2023-09-20	1.290	1.290	1.270	1.280	1.152	81,800
2023-09-19	1.320	1.320	1.290	1.290	1.161	87,450
2023-09-18	1.340	1.340	1.300	1.310	1.179	136,701
2023-09-15	1.310	1.350	1.310	1.320	1.188	95,100
2023-09-14	1.300	1.330	1.300	1.320	1.188	147,700
2023-09-13	1.320	1.330	1.310	1.310	1.179	205,001
2023-09-12	1.340	1.360	1.320	1.320	1.188	46,700
2023-09-11	1.350	1.360	1.330	1.340	1.206	173,397
2023-09-08	1.350	1.460	1.350	1.350	1.215	3,789,900
2023-09-07	1.340	1.360	1.330	1.350	1.215	252,001
2023-09-06	1.320	1.430	1.320	1.340	1.206	869,111
2023-09-05	1.300	1.360	1.300	1.330	1.197	201,405
2023-09-04	1.350	1.360	1.300	1.310	1.179	646,500
2023-09-01	1.370	1.400	1.360	1.360	1.224	387,334
2023-08-31	1.400	1.400	1.350	1.360	1.224	667,200
2023-08-30	1.400	1.430	1.380	1.400	1.260	1,695,218
2023-08-29	1.230	1.520	1.230	1.390	1.251	16,944,150
2023-08-28	1.230	1.250	1.190	1.210	1.089	1,389,800
2023-08-25	1.200	1.290	1.190	1.200	1.080	2,686,606
2023-08-24	1.200	1.210	1.190	1.210	1.089	519,800
2023-08-23	1.210	1.210	1.160	1.200	1.080	748,002
2023-08-22	1.260	1.260	1.200	1.200	1.080	1,116,800
2023-08-21	1.290	1.290	1.250	1.250	1.125	539,500
2023-08-18	1.290	1.330	1.260	1.290	1.161	297,100
2023-08-17	1.290	1.290	1.270	1.290	1.161	21,900
2023-08-16	1.280	1.300	1.280	1.290	1.161	139,103
2023-08-15	1.330	1.330	1.280	1.280	1.152	236,000
2023-08-11	1.310	1.310	1.280	1.290	1.161	91,500
2023-08-10	1.340	1.340	1.280	1.310	1.179	35,500
2023-08-09	1.300	1.300	1.290	1.290	1.161	17,000
2023-08-08	1.300	1.300	1.280	1.300	1.170	10,600
2023-08-07	1.280	1.310	1.280	1.300	1.170	8,500
2023-08-04	1.300	1.310	1.290	1.310	1.179	29,800
2023-08-03	1.290	1.300	1.280	1.300	1.170	55,300
2023-08-02	1.310	1.340	1.300	1.300	1.170	35,000
2023-07-31	1.310	1.310	1.290	1.310	1.179	56,601
2023-07-27	1.320	1.330	1.290	1.300	1.170	266,300

← NewerPage 13 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.