Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	1.700	1.760	1.680	1.680	1.512	1,783,201
2023-01-25	1.710	1.720	1.690	1.690	1.521	966,722
2023-01-24	1.680	1.850	1.680	1.710	1.539	13,314,040
2023-01-23	1.690	1.700	1.650	1.670	1.503	725,401
2023-01-20	1.680	1.770	1.660	1.670	1.503	3,979,159
2023-01-19	1.700	1.700	1.650	1.680	1.512	1,876,901
2023-01-18	1.670	1.830	1.670	1.720	1.548	14,175,700
2023-01-17	1.550	1.850	1.550	1.660	1.494	22,171,850
2023-01-16	1.560	1.560	1.540	1.540	1.386	205,601
2023-01-13	1.580	1.590	1.540	1.560	1.404	1,031,831
2023-01-12	1.540	1.590	1.530	1.590	1.431	1,480,687
2023-01-11	1.570	1.590	1.520	1.530	1.377	1,380,701
2023-01-10	1.400	1.720	1.400	1.570	1.413	19,665,480
2023-01-09	1.370	1.400	1.360	1.400	1.260	131,730
2023-01-06	1.360	1.360	1.340	1.360	1.224	42,600
2023-01-05	1.350	1.370	1.340	1.340	1.206	139,950
2023-01-04	1.390	1.390	1.350	1.360	1.224	111,100
2023-01-03	1.370	1.390	1.360	1.370	1.233	50,500
2022-12-30	1.350	1.390	1.350	1.360	1.224	113,400
2022-12-29	1.360	1.390	1.350	1.370	1.233	296,800
2022-12-28	1.340	1.370	1.340	1.350	1.215	281,000
2022-12-27	1.360	1.360	1.310	1.350	1.215	841,800
2022-12-26	1.370	1.390	1.340	1.360	1.224	452,800
2022-12-23	1.390	1.400	1.390	1.400	1.260	126,714
2022-12-22	1.450	1.450	1.390	1.400	1.260	623,800
2022-12-21	1.460	1.460	1.450	1.450	1.305	127,100
2022-12-20	1.480	1.480	1.460	1.480	1.332	317,800
2022-12-19	1.460	1.510	1.460	1.480	1.332	38,100
2022-12-16	1.470	1.490	1.470	1.490	1.341	143,800
2022-12-15	1.510	1.510	1.470	1.480	1.332	408,300
2022-12-14	1.520	1.550	1.500	1.500	1.350	134,000
2022-12-13	1.530	1.530	1.500	1.500	1.350	2,200
2022-12-09	1.510	1.530	1.500	1.500	1.350	24,110
2022-12-08	1.500	1.520	1.490	1.490	1.341	63,200
2022-12-07	1.490	1.540	1.480	1.490	1.341	93,803
2022-12-06	1.550	1.560	1.460	1.460	1.314	238,820
2022-12-02	1.570	1.570	1.460	1.540	1.386	74,612
2022-12-01	1.550	1.570	1.540	1.540	1.386	44,900
2022-11-30	1.570	1.570	1.540	1.540	1.386	67,500
2022-11-29	1.550	1.560	1.490	1.550	1.395	171,900
2022-11-28	1.560	1.580	1.550	1.550	1.395	271,700
2022-11-25	1.560	1.580	1.550	1.570	1.413	49,600
2022-11-24	1.550	1.580	1.550	1.560	1.404	85,200
2022-11-23	1.570	1.600	1.560	1.560	1.404	276,200
2022-11-22	1.590	1.600	1.570	1.570	1.413	98,500
2022-11-21	1.610	1.610	1.570	1.570	1.413	126,200
2022-11-18	1.590	1.610	1.560	1.610	1.449	26,700
2022-11-17	1.620	1.640	1.590	1.600	1.440	15,900
2022-11-16	1.600	1.600	1.590	1.590	1.431	56,800
2022-11-15	1.600	1.630	1.600	1.620	1.458	187,300
2022-11-14	1.570	1.590	1.560	1.580	1.422	184,400
2022-11-11	1.610	1.610	1.560	1.560	1.404	132,300
2022-11-10	1.590	1.600	1.580	1.600	1.440	111,600
2022-11-09	1.600	1.630	1.600	1.610	1.449	109,800
2022-11-08	1.630	1.630	1.580	1.580	1.422	104,829
2022-11-07	1.640	1.640	1.620	1.620	1.458	8,000
2022-11-04	1.620	1.630	1.620	1.620	1.458	48,914
2022-11-03	1.620	1.640	1.600	1.620	1.458	52,100
2022-11-02	1.620	1.620	1.610	1.620	1.458	77,900
2022-11-01	1.590	1.620	1.590	1.600	1.440	34,700

← NewerPage 16 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.