Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	1.700	1.700	1.660	1.690	1.521	6,200
2022-04-29	1.710	1.710	1.710	1.710	1.539	1,200
2022-04-28	1.690	1.720	1.680	1.720	1.548	7,900
2022-04-27	1.680	1.690	1.670	1.680	1.512	31,900
2022-04-26	1.680	1.720	1.670	1.710	1.539	70,800
2022-04-25	1.690	1.690	1.680	1.680	1.512	42,500
2022-04-22	1.690	1.700	1.690	1.700	1.530	25,600
2022-04-21	1.720	1.720	1.710	1.720	1.548	11,300
2022-04-20	1.740	1.740	1.700	1.720	1.548	130,400
2022-04-19	1.690	1.740	1.680	1.740	1.566	156,400
2022-04-18	1.710	1.710	1.690	1.700	1.530	32,500
2022-04-12	1.720	1.730	1.690	1.700	1.530	261,200
2022-04-11	1.750	1.750	1.720	1.730	1.557	59,300
2022-04-08	1.730	1.750	1.720	1.750	1.575	79,900
2022-04-07	1.750	1.750	1.730	1.740	1.566	11,000
2022-04-05	1.800	1.800	1.750	1.780	1.602	115,400
2022-04-04	1.750	1.780	1.750	1.780	1.602	64,900
2022-04-01	1.750	1.780	1.750	1.780	1.602	99,100
2022-03-31	1.760	1.770	1.750	1.770	1.593	18,200
2022-03-30	1.760	1.760	1.730	1.760	1.584	117,500
2022-03-29	1.770	1.780	1.760	1.760	1.584	123,800
2022-03-28	1.770	1.800	1.750	1.760	1.584	386,800
2022-03-25	1.810	1.820	1.770	1.810	1.629	12,100
2022-03-24	1.800	1.810	1.800	1.810	1.629	59,014
2022-03-23	1.830	1.840	1.810	1.820	1.638	47,300
2022-03-22	1.820	1.820	1.790	1.810	1.629	19,300
2022-03-21	1.810	1.830	1.800	1.830	1.647	61,900
2022-03-18	1.810	1.810	1.800	1.800	1.620	26,800
2022-03-17	1.810	1.810	1.800	1.810	1.629	8,800
2022-03-16	1.800	1.810	1.790	1.810	1.629	39,800
2022-03-15	1.740	1.800	1.740	1.790	1.611	101,300
2022-03-14	1.790	1.840	1.760	1.810	1.629	73,700
2022-03-11	1.790	1.830	1.790	1.800	1.620	33,100
2022-03-10	1.790	1.880	1.790	1.790	1.611	46,300
2022-03-09	1.740	1.780	1.730	1.780	1.602	69,500
2022-03-08	1.790	1.790	1.700	1.730	1.557	108,600
2022-03-07	1.800	1.810	1.750	1.800	1.620	107,100
2022-03-04	1.820	1.820	1.810	1.820	1.638	20,900
2022-03-03	1.780	1.820	1.780	1.800	1.620	69,700
2022-03-02	1.840	1.840	1.810	1.830	1.647	55,600
2022-03-01	1.870	1.890	1.810	1.830	1.647	180,700
2022-02-28	1.860	1.880	1.830	1.850	1.665	214,900
2022-02-25	1.810	1.840	1.810	1.840	1.656	9,100
2022-02-24	1.850	1.860	1.790	1.810	1.629	289,900
2022-02-23	1.890	1.890	1.860	1.860	1.674	53,300
2022-02-22	1.830	1.850	1.830	1.840	1.656	203,900
2022-02-21	1.850	1.860	1.840	1.860	1.674	64,200
2022-02-18	1.890	1.890	1.850	1.850	1.665	286,100
2022-02-17	1.900	1.910	1.880	1.880	1.692	108,500
2022-02-15	1.850	1.910	1.840	1.900	1.710	158,600
2022-02-14	1.860	1.860	1.850	1.850	1.665	77,300
2022-02-11	1.860	1.890	1.860	1.890	1.701	80,300
2022-02-10	1.910	1.920	1.900	1.900	1.710	72,300
2022-02-09	1.920	1.930	1.850	1.910	1.719	110,700
2022-02-08	1.900	1.920	1.890	1.900	1.710	29,700
2022-02-07	1.920	1.920	1.870	1.900	1.710	225,500
2022-02-04	1.870	1.910	1.870	1.870	1.683	195,100
2022-02-03	1.890	1.910	1.880	1.890	1.701	25,000
2022-02-02	1.880	1.930	1.870	1.910	1.719	135,600
2022-02-01	1.880	1.930	1.850	1.900	1.710	26,600

← NewerPage 19 of 21 · 1,213 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.