Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.640	1.640	1.590	1.590	1.431	144,100
2022-10-28	1.610	1.650	1.600	1.600	1.440	787,401
2022-10-27	1.600	1.610	1.590	1.610	1.449	12,500
2022-10-26	1.640	1.640	1.600	1.600	1.440	57,014
2022-10-25	1.610	1.630	1.600	1.620	1.458	161,400
2022-10-21	1.640	1.660	1.600	1.620	1.458	233,719
2022-10-20	1.600	1.670	1.600	1.620	1.458	381,016
2022-10-19	1.600	1.630	1.600	1.600	1.440	68,800
2022-10-18	1.580	1.620	1.580	1.610	1.449	67,450
2022-10-17	1.600	1.600	1.570	1.590	1.431	150,800
2022-10-12	1.610	1.630	1.580	1.600	1.440	246,300
2022-10-11	1.580	1.700	1.580	1.590	1.431	973,600
2022-10-10	1.600	1.610	1.580	1.600	1.440	84,700
2022-10-07	1.620	1.630	1.590	1.600	1.440	111,400
2022-10-06	1.620	1.630	1.600	1.610	1.449	95,600
2022-10-05	1.610	1.640	1.610	1.630	1.467	211,400
2022-10-04	1.630	1.630	1.600	1.600	1.440	159,100
2022-10-03	1.640	1.640	1.590	1.600	1.440	194,318
2022-09-30	1.610	1.640	1.610	1.640	1.476	91,280
2022-09-29	1.630	1.680	1.620	1.620	1.458	326,900
2022-09-28	1.650	1.670	1.640	1.640	1.476	267,100
2022-09-27	1.690	1.720	1.650	1.650	1.485	555,901
2022-09-26	1.670	1.700	1.670	1.690	1.521	505,701
2022-09-23	1.700	1.700	1.670	1.670	1.503	428,600
2022-09-22	1.680	1.690	1.670	1.690	1.521	386,800
2022-09-21	1.690	1.740	1.670	1.670	1.503	1,369,400
2022-09-20	1.670	1.690	1.670	1.670	1.503	99,200
2022-09-19	1.720	1.720	1.670	1.670	1.503	253,450
2022-09-16	1.680	1.720	1.670	1.690	1.521	453,300
2022-09-15	1.720	1.720	1.690	1.690	1.521	606,100
2022-09-14	1.670	1.850	1.660	1.710	1.539	4,474,899
2022-09-13	1.700	1.710	1.670	1.670	1.503	259,752
2022-09-12	1.680	1.700	1.680	1.680	1.512	84,953
2022-09-09	1.700	1.720	1.680	1.680	1.512	311,300
2022-09-08	1.700	1.700	1.680	1.680	1.512	164,800
2022-09-07	1.710	1.710	1.690	1.690	1.521	221,600
2022-09-06	1.700	1.760	1.670	1.690	1.521	1,990,013
2022-09-05	1.690	1.700	1.680	1.680	1.512	99,100
2022-09-02	1.680	1.690	1.660	1.660	1.494	93,805
2022-09-01	1.680	1.690	1.650	1.660	1.494	247,000
2022-08-31	1.670	1.710	1.670	1.680	1.512	285,774
2022-08-30	1.650	1.690	1.650	1.680	1.512	213,205
2022-08-29	1.670	1.680	1.630	1.640	1.476	388,500
2022-08-26	1.700	1.700	1.680	1.690	1.521	126,400
2022-08-25	1.690	1.710	1.680	1.680	1.512	254,800
2022-08-24	1.710	1.740	1.680	1.680	1.512	936,437
2022-08-23	1.700	1.720	1.680	1.690	1.521	487,700
2022-08-22	1.700	1.720	1.680	1.680	1.512	453,202
2022-08-19	1.760	1.760	1.690	1.700	1.530	940,500
2022-08-18	1.730	1.790	1.710	1.740	1.566	3,711,535
2022-08-17	1.690	1.730	1.680	1.720	1.548	672,505
2022-08-16	1.660	1.720	1.660	1.690	1.521	644,700
2022-08-15	1.690	1.700	1.680	1.690	1.521	50,901
2022-08-11	1.680	1.700	1.660	1.680	1.512	383,700
2022-08-10	1.690	1.690	1.680	1.680	1.512	177,300
2022-08-09	1.690	1.710	1.680	1.690	1.521	285,500
2022-08-08	1.700	1.700	1.680	1.700	1.530	103,700
2022-08-05	1.710	1.710	1.690	1.690	1.521	231,700
2022-08-04	1.690	1.710	1.690	1.690	1.521	483,880
2022-08-03	1.700	1.710	1.680	1.700	1.530	427,201

← NewerPage 17 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.