Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.000	2.080	1.990	2.080	2.049	1,173,202
2026-07-16	2.040	2.080	2.040	2.040	2.010	1,259,503
2026-07-15	2.080	2.180	2.020	2.020	1.990	6,367,296
2026-07-14	1.800	2.140	1.800	2.080	2.049	13,561,100
2026-07-13	1.650	1.980	1.630	1.830	1.803	25,739,723
2026-07-10	1.570	1.660	1.560	1.630	1.606	1,215,119
2026-07-09	1.490	1.590	1.490	1.570	1.547	703,722
2026-07-08	1.570	1.570	1.500	1.500	1.478	1,024,108
2026-07-07	1.580	1.580	1.550	1.570	1.547	402,648
2026-07-06	1.550	1.580	1.520	1.580	1.557	431,600
2026-07-03	1.590	1.630	1.480	1.550	1.527	4,551,712
2026-07-02	1.630	1.630	1.520	1.600	1.576	3,179,916
2026-07-01	1.610	1.700	1.610	1.630	1.606	1,722,289
2026-06-30	1.670	1.690	1.610	1.620	1.596	2,072,314
2026-06-29	1.610	1.650	1.590	1.610	1.586	2,016,200
2026-06-26	1.630	1.630	1.580	1.590	1.566	480,101
2026-06-25	1.650	1.650	1.620	1.630	1.606	472,013
2026-06-24	1.590	1.650	1.590	1.650	1.625	2,414,421
2026-06-23	1.650	1.660	1.580	1.590	1.566	1,203,400
2026-06-22	1.650	1.650	1.600	1.630	1.606	560,039
2026-06-19	1.650	1.770	1.650	1.650	1.625	3,336,400
2026-06-18	1.680	1.680	1.620	1.640	1.616	570,200
2026-06-17	1.650	1.710	1.650	1.660	1.635	1,586,411
2026-06-16	1.670	1.670	1.600	1.650	1.625	1,088,303
2026-06-15	1.680	1.720	1.630	1.670	1.645	3,005,102
2026-06-12	1.510	1.770	1.510	1.710	1.685	14,817,960
2026-06-11	1.470	1.540	1.470	1.500	1.478	469,200
2026-06-10	1.580	1.600	1.470	1.500	1.478	1,980,210
2026-06-09	1.600	1.610	1.550	1.600	1.576	1,277,202
2026-06-08	1.650	1.660	1.580	1.600	1.576	1,687,806
2026-06-05	1.690	1.760	1.660	1.680	1.655	4,079,447
2026-06-04	1.700	1.730	1.630	1.650	1.625	1,006,651
2026-06-02	1.650	1.740	1.650	1.690	1.665	2,009,078
2026-05-29	1.630	1.790	1.630	1.660	1.635	19,690,580
2026-05-28	1.460	1.590	1.450	1.570	1.547	10,654,260
2026-05-27	1.350	1.550	1.350	1.440	1.419	8,943,840
2026-05-26	1.320	1.410	1.320	1.350	1.330	3,523,302
2026-05-25	1.310	1.350	1.290	1.320	1.300	768,301
2026-05-22	1.310	1.340	1.280	1.300	1.281	1,508,210
2026-05-21	1.340	1.360	1.300	1.320	1.300	1,164,501
2026-05-20	1.300	1.430	1.300	1.330	1.310	4,886,500
2026-05-19	1.280	1.370	1.240	1.300	1.281	2,724,801
2026-05-18	1.280	1.300	1.230	1.270	1.251	939,003
2026-05-15	1.260	1.320	1.240	1.300	1.281	2,643,101
2026-05-14	1.390	1.420	1.230	1.260	1.241	8,763,407
2026-05-13	1.150	1.490	1.130	1.450	1.428	22,223,199
2026-05-12	1.220	1.250	1.140	1.150	1.133	3,850,224
2026-05-11	1.400	1.520	1.200	1.220	1.202	13,006,430
2026-05-08	1.210	1.410	1.180	1.400	1.379	15,776,110
2026-05-07	1.070	1.280	1.070	1.200	1.182	8,295,916
2026-05-06	1.050	1.090	1.040	1.050	1.034	57,000
2026-05-05	1.050	1.050	1.050	1.050	1.034	11,300
2026-04-30	1.020	1.040	1.020	1.020	1.005	1,500
2026-04-28	1.040	1.040	1.040	1.040	1.025	1,200
2026-04-27	1.030	1.060	1.010	1.050	1.034	20,900
2026-04-24	1.000	1.040	1.000	1.040	1.025	3,900
2026-04-23	1.000	1.020	1.000	1.020	1.005	11,400
2026-04-22	1.030	1.050	1.010	1.030	1.015	7,400
2026-04-21	1.030	1.040	1.020	1.040	1.025	22,700
2026-04-20	1.040	1.060	1.020	1.020	1.005	32,466

← NewerPage 2 of 21 · 1,209 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.