Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	1.330	1.380	1.330	1.370	1.233	54,302
2023-04-25	1.380	1.380	1.340	1.340	1.206	42,900
2023-04-24	1.400	1.400	1.400	1.400	1.260	100
2023-04-21	1.350	1.380	1.350	1.380	1.242	5,206
2023-04-20	1.350	1.390	1.350	1.370	1.233	40,700
2023-04-19	1.400	1.400	1.300	1.400	1.260	160,100
2023-04-18	1.420	1.420	1.400	1.420	1.278	16,800
2023-04-17	1.400	1.420	1.390	1.420	1.278	25,501
2023-04-12	1.390	1.400	1.390	1.400	1.260	800
2023-04-11	1.430	1.450	1.400	1.400	1.260	7,202
2023-04-10	1.420	1.420	1.390	1.390	1.251	134,600
2023-04-07	1.400	1.430	1.400	1.420	1.278	12,801
2023-04-05	1.460	1.460	1.390	1.410	1.269	58,601
2023-04-04	1.480	1.480	1.430	1.430	1.287	66,201
2023-04-03	1.500	1.500	1.470	1.480	1.332	5,601
2023-03-31	1.510	1.510	1.470	1.490	1.341	14,000
2023-03-30	1.500	1.520	1.490	1.490	1.341	111,909
2023-03-29	1.480	1.560	1.480	1.500	1.350	225,901
2023-03-28	1.490	1.510	1.470	1.480	1.332	132,500
2023-03-27	1.530	1.530	1.460	1.470	1.323	157,500
2023-03-24	1.450	1.540	1.390	1.440	1.296	712,605
2023-03-23	1.400	1.410	1.400	1.400	1.260	34,500
2023-03-22	1.420	1.420	1.390	1.400	1.260	42,700
2023-03-21	1.370	1.410	1.350	1.400	1.260	231,534
2023-03-20	1.380	1.390	1.350	1.350	1.215	41,734
2023-03-17	1.350	1.380	1.350	1.370	1.233	49,000
2023-03-16	1.370	1.370	1.350	1.370	1.233	39,600
2023-03-15	1.360	1.390	1.360	1.370	1.233	73,300
2023-03-14	1.470	1.470	1.360	1.360	1.224	232,505
2023-03-13	1.400	1.460	1.400	1.450	1.305	337,100
2023-03-10	1.470	1.530	1.430	1.450	1.305	138,501
2023-03-09	1.470	1.510	1.470	1.490	1.341	69,600
2023-03-08	1.490	1.490	1.460	1.460	1.314	18,500
2023-03-07	1.450	1.490	1.450	1.480	1.332	42,800
2023-03-03	1.460	1.490	1.450	1.460	1.314	182,601
2023-03-02	1.500	1.520	1.490	1.510	1.359	14,502
2023-03-01	1.510	1.540	1.500	1.510	1.359	11,221
2023-02-28	1.520	1.560	1.500	1.520	1.368	79,200
2023-02-27	1.530	1.530	1.510	1.510	1.359	25,701
2023-02-24	1.550	1.550	1.530	1.530	1.377	224,815
2023-02-23	1.550	1.550	1.530	1.550	1.395	112,301
2023-02-22	1.540	1.620	1.540	1.550	1.395	244,842
2023-02-21	1.530	1.570	1.530	1.530	1.377	222,327
2023-02-20	1.490	1.540	1.490	1.530	1.377	40,200
2023-02-17	1.530	1.530	1.480	1.520	1.368	338,999
2023-02-16	1.550	1.550	1.520	1.550	1.395	166,204
2023-02-15	1.640	1.660	1.530	1.550	1.395	412,200
2023-02-14	1.650	1.650	1.600	1.610	1.449	219,100
2023-02-13	1.650	1.670	1.630	1.650	1.485	153,300
2023-02-10	1.640	1.660	1.630	1.650	1.485	148,300
2023-02-09	1.670	1.670	1.620	1.640	1.476	266,400
2023-02-08	1.680	1.700	1.660	1.660	1.494	387,400
2023-02-07	1.680	1.700	1.670	1.670	1.503	252,200
2023-02-06	1.670	1.700	1.660	1.670	1.503	527,138
2023-02-03	1.700	1.720	1.660	1.670	1.503	432,235
2023-02-02	1.740	1.740	1.690	1.700	1.530	1,263,021
2023-02-01	1.730	1.730	1.700	1.730	1.557	592,605
2023-01-31	1.720	1.740	1.700	1.720	1.548	1,299,169
2023-01-30	1.690	1.810	1.690	1.730	1.557	10,382,000
2023-01-27	1.700	1.720	1.660	1.680	1.512	1,214,403

← NewerPage 15 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.