Christiani & Nielsen (Thai) Public Company Limited historical data
| 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 2 · 120 trading days
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.