Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.710	1.730	1.690	1.700	1.530	791,510
2022-08-01	1.700	1.730	1.690	1.710	1.539	470,845
2022-07-27	1.710	1.710	1.690	1.700	1.530	332,200
2022-07-26	1.700	1.730	1.690	1.700	1.530	649,212
2022-07-25	1.710	1.750	1.690	1.700	1.530	1,294,401
2022-07-22	1.710	1.780	1.680	1.680	1.512	3,011,505
2022-07-21	1.690	1.800	1.690	1.710	1.539	3,960,800
2022-07-20	1.710	1.730	1.680	1.700	1.530	1,232,400
2022-07-19	1.740	1.750	1.690	1.700	1.530	1,223,200
2022-07-18	1.690	1.820	1.680	1.740	1.566	8,337,100
2022-07-15	1.710	1.710	1.650	1.670	1.503	1,686,110
2022-07-14	1.740	1.770	1.700	1.710	1.539	1,358,214
2022-07-12	1.800	1.850	1.710	1.730	1.557	7,562,993
2022-07-11	1.770	1.890	1.760	1.780	1.602	10,468,720
2022-07-08	1.740	1.910	1.680	1.770	1.593	33,534,160
2022-07-07	1.600	2.040	1.590	1.740	1.566	48,512,672
2022-07-06	1.590	1.600	1.490	1.570	1.413	2,703,150
2022-07-05	1.740	1.780	1.600	1.600	1.440	1,707,528
2022-07-04	1.830	1.840	1.720	1.720	1.548	1,631,341
2022-07-01	1.800	1.960	1.780	1.810	1.629	4,301,242
2022-06-30	1.880	1.910	1.780	1.790	1.611	2,354,300
2022-06-29	1.970	1.990	1.870	1.880	1.692	3,049,642
2022-06-28	1.900	2.060	1.860	1.980	1.782	11,854,880
2022-06-27	1.900	1.950	1.840	1.890	1.701	2,918,250
2022-06-24	2.060	2.120	1.830	1.880	1.692	7,473,475
2022-06-23	2.020	2.140	2.000	2.040	1.836	6,740,519
2022-06-22	2.140	2.140	2.020	2.040	1.836	6,894,570
2022-06-21	2.260	2.320	2.120	2.140	1.926	19,497,170
2022-06-20	2.140	2.280	2.120	2.240	2.016	25,061,289
2022-06-17	2.100	2.300	2.040	2.140	1.926	40,275,191
2022-06-16	2.420	2.580	1.990	2.000	1.800	47,754,578
2022-06-15	1.650	2.140	1.640	2.140	1.926	11,705,290
2022-06-14	1.650	1.670	1.620	1.650	1.485	57,100
2022-06-13	1.680	1.720	1.640	1.640	1.476	171,500
2022-06-10	1.740	1.740	1.670	1.710	1.539	206,102
2022-06-09	1.680	1.900	1.670	1.680	1.512	1,339,100
2022-06-08	1.670	1.700	1.670	1.670	1.503	55,800
2022-06-07	1.700	1.700	1.670	1.670	1.503	31,200
2022-06-06	1.670	1.670	1.670	1.670	1.503	1,200
2022-06-02	1.690	1.700	1.580	1.680	1.512	169,501
2022-06-01	1.700	1.700	1.690	1.690	1.521	71,319
2022-05-31	1.670	1.700	1.670	1.690	1.521	111,400
2022-05-30	1.670	1.670	1.650	1.670	1.503	5,500
2022-05-27	1.680	1.690	1.670	1.670	1.503	12,400
2022-05-26	1.680	1.680	1.650	1.650	1.485	1,500
2022-05-25	1.650	1.670	1.630	1.630	1.467	34,900
2022-05-24	1.650	1.650	1.610	1.640	1.476	9,100
2022-05-23	1.640	1.650	1.460	1.650	1.485	42,700
2022-05-20	1.650	1.650	1.650	1.650	1.485	5,800
2022-05-19	1.650	1.660	1.650	1.650	1.485	17,600
2022-05-18	1.650	1.660	1.650	1.660	1.494	200
2022-05-17	1.630	1.660	1.630	1.660	1.494	32,200
2022-05-13	1.660	1.660	1.630	1.640	1.476	5,400
2022-05-12	1.660	1.670	1.660	1.670	1.503	300
2022-05-11	1.670	1.690	1.600	1.670	1.503	10,200
2022-05-10	1.580	1.690	1.570	1.670	1.503	14,000
2022-05-09	1.620	1.620	1.610	1.620	1.458	5,100
2022-05-06	1.670	1.670	1.620	1.630	1.467	54,900
2022-05-05	1.690	1.700	1.620	1.690	1.521	35,700
2022-05-03	1.700	1.700	1.660	1.690	1.521	6,200

← NewerPage 18 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.