Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	1.020	1.040	1.020	1.040	1.025	13,500
2026-04-16	1.020	1.020	1.020	1.020	1.005	21,400
2026-04-10	1.030	1.040	1.020	1.020	1.005	10,700
2026-04-09	1.020	1.040	1.020	1.020	1.005	77,400
2026-04-08	1.030	1.050	1.030	1.030	1.015	11,800
2026-04-07	1.080	1.080	1.020	1.020	1.005	27,400
2026-04-03	1.100	1.110	1.050	1.090	1.074	78,488
2026-04-02	1.030	1.140	1.030	1.090	1.074	375,200
2026-04-01	1.030	1.030	1.030	1.030	1.015	38,500
2026-03-31	1.040	1.040	1.000	1.020	1.005	16,100
2026-03-30	1.010	1.030	1.010	1.030	1.015	8,401
2026-03-27	1.040	1.040	1.000	1.000	0.985	10,600
2026-03-26	1.000	1.020	1.000	1.020	1.005	3,000
2026-03-25	1.030	1.050	1.010	1.010	0.995	14,200
2026-03-24	1.020	1.030	1.020	1.030	1.015	19,500
2026-03-23	1.030	1.030	1.020	1.020	1.005	9,000
2026-03-20	1.030	1.030	1.010	1.010	0.995	61,100
2026-03-19	1.050	1.070	1.030	1.030	1.015	60,700
2026-03-18	1.070	1.080	1.050	1.050	1.034	266,801
2026-03-17	1.020	1.140	1.020	1.070	1.054	163,218
2026-03-16	1.000	1.030	1.000	1.030	1.015	120,721
2026-03-13	1.060	1.100	1.010	1.050	0.985	367,930
2026-03-12	1.050	1.090	1.050	1.060	0.995	76,204
2026-03-11	1.050	1.070	1.050	1.070	1.004	200,610
2026-03-10	1.070	1.090	1.040	1.090	1.023	11,401
2026-03-09	1.060	1.060	1.020	1.050	0.985	23,400
2026-03-06	1.010	1.060	1.000	1.060	0.995	307,200
2026-03-05	1.030	1.080	1.000	1.020	0.957	307,900
2026-03-04	1.070	1.100	0.980	1.030	0.966	948,820
2026-03-02	1.110	1.110	1.060	1.070	1.004	394,701
2026-02-27	1.130	1.130	1.100	1.110	1.041	33,400
2026-02-26	1.110	1.160	1.100	1.120	1.051	126,543
2026-02-25	1.110	1.140	1.090	1.140	1.070	77,177
2026-02-24	1.070	1.110	1.040	1.100	1.032	218,740
2026-02-23	1.080	1.090	1.070	1.070	1.004	25,200
2026-02-20	1.080	1.090	1.080	1.090	1.023	85,600
2026-02-19	1.100	1.110	1.090	1.110	1.041	253,900
2026-02-18	1.070	1.080	1.070	1.070	1.004	90,112
2026-02-17	1.070	1.070	1.060	1.070	1.004	160,210
2026-02-16	1.090	1.090	1.070	1.090	1.023	18,301
2026-02-13	1.090	1.100	1.080	1.090	1.023	28,100
2026-02-12	1.050	1.090	1.030	1.090	1.023	55,301
2026-02-11	1.050	1.060	1.020	1.050	0.985	12,602
2026-02-10	1.030	1.040	1.020	1.040	0.976	18,200
2026-02-09	1.060	1.070	1.020	1.040	0.976	34,900
2026-02-06	1.040	1.040	1.020	1.020	0.957	4,100
2026-02-05	1.020	1.050	1.010	1.050	0.985	189,000
2026-02-04	1.030	1.030	1.020	1.020	0.957	49,800
2026-02-03	1.030	1.040	1.020	1.030	0.966	81,400
2026-02-02	1.030	1.030	1.020	1.020	0.957	10,100
2026-01-30	1.030	1.030	1.010	1.010	0.948	31,200
2026-01-29	1.030	1.030	1.020	1.030	0.966	15,600
2026-01-28	1.030	1.040	1.030	1.030	0.966	86,900
2026-01-27	1.030	1.040	1.020	1.040	0.976	70,202
2026-01-26	1.020	1.060	1.020	1.060	0.995	4,701
2026-01-23	1.030	1.040	1.020	1.020	0.957	16,400
2026-01-22	1.040	1.040	1.000	1.020	0.957	77,010
2026-01-21	1.040	1.040	1.040	1.040	0.976	5,000
2026-01-20	1.050	1.060	1.040	1.060	0.995	32,100
2026-01-19	1.020	1.060	0.970	1.060	0.995	59,904

← NewerPage 3 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.