Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.860	1.880	1.850	1.870	1.683	29,300
2022-01-28	1.830	1.870	1.830	1.850	1.665	171,300
2022-01-27	1.900	1.910	1.830	1.870	1.683	257,600
2022-01-26	1.900	1.920	1.880	1.910	1.719	90,400
2022-01-25	1.900	1.930	1.890	1.930	1.737	22,100
2022-01-24	1.900	1.980	1.900	1.930	1.737	135,100
2022-01-21	1.980	1.990	1.920	1.920	1.728	52,900
2022-01-20	1.920	1.990	1.920	1.950	1.755	98,800
2022-01-19	1.950	1.950	1.910	1.920	1.728	217,600
2022-01-18	1.930	1.950	1.930	1.940	1.746	99,900
2022-01-17	1.950	1.960	1.940	1.940	1.746	158,400
2022-01-14	1.990	1.990	1.960	1.960	1.764	80,400
2022-01-13	1.950	2.020	1.950	1.970	1.773	499,900
2022-01-12	1.970	1.970	1.920	1.940	1.746	111,800
2022-01-11	1.900	1.980	1.900	1.960	1.764	37,500
2022-01-10	1.970	1.970	1.930	1.960	1.764	31,100
2022-01-07	1.970	1.970	1.940	1.940	1.746	60,900
2022-01-06	1.970	1.970	1.940	1.960	1.764	98,000
2022-01-05	1.940	1.950	1.930	1.940	1.746	91,800
2022-01-04	1.950	1.960	1.920	1.940	1.746	230,700
2021-12-30	1.990	1.990	1.960	1.960	1.764	230,800
2021-12-29	1.890	1.980	1.890	1.960	1.764	187,700
2021-12-28	1.890	1.900	1.890	1.890	1.701	108,600
2021-12-27	1.870	1.890	1.870	1.890	1.701	165,500
2021-12-24	1.880	1.880	1.870	1.880	1.692	45,200
2021-12-23	1.890	1.890	1.880	1.880	1.692	11,200
2021-12-22	1.880	1.900	1.880	1.880	1.692	52,700
2021-12-21	1.950	1.950	1.880	1.880	1.692	73,400
2021-12-20	1.920	1.920	1.870	1.920	1.728	50,600
2021-12-17	1.910	1.940	1.910	1.910	1.719	142,600
2021-12-16	1.870	1.930	1.870	1.900	1.710	80,400
2021-12-15	1.880	1.880	1.870	1.880	1.692	143,000
2021-12-14	1.880	1.880	1.850	1.880	1.692	150,800
2021-12-13	1.880	1.880	1.840	1.850	1.665	74,300
2021-12-09	1.860	1.900	1.750	1.850	1.665	503,000
2021-12-08	1.840	1.870	1.830	1.850	1.665	58,000
2021-12-07	1.840	1.840	1.810	1.840	1.656	60,700
2021-12-03	1.810	1.820	1.800	1.820	1.638	154,200
2021-12-02	1.860	1.860	1.800	1.810	1.629	122,700
2021-12-01	1.800	1.860	1.800	1.860	1.674	32,800
2021-11-30	1.880	1.880	1.800	1.820	1.638	116,600
2021-11-29	1.880	1.900	1.820	1.840	1.656	25,700
2021-11-26	1.890	1.950	1.860	1.880	1.692	203,300
2021-11-25	1.910	1.910	1.880	1.910	1.719	70,100
2021-11-24	1.880	1.920	1.880	1.920	1.728	78,400
2021-11-23	1.900	1.900	1.890	1.890	1.701	20,600
2021-11-22	1.930	1.930	1.890	1.890	1.701	19,000
2021-11-19	1.910	1.940	1.860	1.890	1.701	87,600
2021-11-18	1.880	1.910	1.780	1.910	1.719	2,474,600
2021-11-17	1.920	1.920	1.890	1.890	1.701	199,900
2021-11-16	1.890	1.940	1.890	1.930	1.737	32,700
2021-11-15	1.920	1.920	1.890	1.900	1.710	299,500
2021-11-12	1.950	1.950	1.900	1.920	1.728	165,900
2021-11-11	1.950	1.950	1.940	1.940	1.746	225,300
2021-11-10	1.940	1.940	1.910	1.930	1.737	135,300
2021-11-09	1.880	1.930	1.880	1.900	1.710	23,500
2021-11-08	1.870	1.900	1.870	1.870	1.683	38,200
2021-11-05	1.880	1.910	1.880	1.890	1.701	9,500
2021-11-04	1.880	1.950	1.860	1.880	1.692	483,700
2021-11-03	1.910	1.920	1.880	1.880	1.692	401,600

← NewerPage 20 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.