Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	1.300	1.300	1.280	1.290	1.161	63,900
2023-07-25	1.300	1.300	1.290	1.300	1.170	193,600
2023-07-24	1.330	1.330	1.300	1.310	1.179	76,302
2023-07-21	1.340	1.350	1.310	1.340	1.206	168,100
2023-07-20	1.350	1.420	1.320	1.330	1.197	1,653,100
2023-07-19	1.290	1.350	1.280	1.300	1.170	178,902
2023-07-18	1.280	1.290	1.280	1.290	1.161	61,400
2023-07-17	1.250	1.290	1.250	1.280	1.152	41,400
2023-07-14	1.250	1.280	1.250	1.260	1.134	37,900
2023-07-13	1.320	1.320	1.250	1.250	1.125	151,600
2023-07-12	1.270	1.290	1.270	1.290	1.161	31,000
2023-07-11	1.280	1.310	1.280	1.290	1.161	23,208
2023-07-10	1.290	1.290	1.270	1.280	1.152	32,200
2023-07-07	1.280	1.310	1.270	1.310	1.179	14,300
2023-07-06	1.290	1.290	1.280	1.280	1.152	79,500
2023-07-05	1.320	1.330	1.300	1.310	1.179	19,600
2023-07-04	1.340	1.350	1.310	1.340	1.206	18,769
2023-07-03	1.320	1.380	1.300	1.320	1.188	278,401
2023-06-30	1.290	1.310	1.290	1.310	1.179	55,400
2023-06-29	1.280	1.320	1.280	1.310	1.179	23,500
2023-06-28	1.310	1.380	1.270	1.280	1.152	184,460
2023-06-27	1.300	1.310	1.290	1.310	1.179	21,500
2023-06-26	1.320	1.320	1.300	1.300	1.170	70,700
2023-06-23	1.300	1.360	1.300	1.320	1.188	118,800
2023-06-22	1.310	1.360	1.310	1.330	1.197	31,607
2023-06-21	1.380	1.380	1.330	1.340	1.206	83,503
2023-06-20	1.370	1.390	1.350	1.360	1.224	57,326
2023-06-19	1.400	1.430	1.370	1.370	1.233	618,100
2023-06-16	1.470	1.480	1.450	1.460	1.314	265,700
2023-06-15	1.490	1.490	1.470	1.470	1.323	264,700
2023-06-14	1.500	1.530	1.470	1.490	1.341	372,400
2023-06-13	1.490	1.530	1.490	1.490	1.341	154,200
2023-06-12	1.500	1.530	1.490	1.490	1.341	179,700
2023-06-09	1.510	1.580	1.500	1.510	1.359	1,230,501
2023-06-08	1.540	1.540	1.480	1.490	1.341	502,500
2023-06-07	1.530	1.550	1.510	1.510	1.359	248,300
2023-06-06	1.530	1.600	1.510	1.530	1.377	1,224,502
2023-06-02	1.530	1.560	1.510	1.530	1.377	724,547
2023-06-01	1.540	1.650	1.520	1.530	1.377	4,719,300
2023-05-31	1.440	1.670	1.420	1.530	1.377	12,547,600
2023-05-30	1.380	1.560	1.380	1.430	1.287	5,008,300
2023-05-29	1.380	1.380	1.380	1.380	1.242	300
2023-05-26	1.360	1.400	1.360	1.380	1.242	5,700
2023-05-24	1.310	1.360	1.300	1.360	1.224	82,324
2023-05-23	1.310	1.380	1.310	1.360	1.224	5,900
2023-05-22	1.300	1.370	1.300	1.350	1.215	17,000
2023-05-19	1.350	1.350	1.300	1.350	1.215	13,900
2023-05-18	1.330	1.380	1.300	1.340	1.206	4,700
2023-05-17	1.350	1.360	1.350	1.360	1.224	1,800
2023-05-16	1.350	1.380	1.350	1.380	1.242	1,201
2023-05-15	1.370	1.380	1.320	1.380	1.242	34,400
2023-05-12	1.440	1.440	1.390	1.390	1.251	47,430
2023-05-11	1.380	1.440	1.380	1.410	1.269	80,500
2023-05-10	1.390	1.400	1.380	1.380	1.242	45,931
2023-05-09	1.360	1.440	1.360	1.410	1.269	14,400
2023-05-08	1.330	1.400	1.330	1.360	1.224	30,200
2023-05-03	1.300	1.330	1.300	1.330	1.197	38,700
2023-05-02	1.320	1.320	1.300	1.320	1.188	73,000
2023-04-28	1.340	1.340	1.310	1.310	1.179	113,340
2023-04-27	1.350	1.380	1.340	1.340	1.206	42,700

← NewerPage 14 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.