Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	1.050	1.050	1.040	1.040	0.976	20,300
2026-01-15	1.030	1.030	1.030	1.030	0.966	24,500
2026-01-14	1.020	1.040	1.020	1.040	0.976	13,100
2026-01-13	1.000	1.020	1.000	1.020	0.957	114,900
2026-01-12	0.990	1.000	0.990	0.990	0.929	32,600
2026-01-09	1.010	1.050	0.990	0.990	0.929	272,271
2026-01-08	0.990	1.010	0.990	1.000	0.938	26,801
2026-01-07	1.000	1.000	1.000	1.000	0.938	22,900
2026-01-06	1.010	1.030	0.990	0.990	0.929	241,204
2026-01-05	1.010	1.010	0.990	1.000	0.938	54,700
2025-12-30	0.990	1.010	0.990	1.010	0.948	24,468
2025-12-29	1.000	1.020	1.000	1.020	0.957	24,400
2025-12-26	1.050	1.050	0.990	1.000	0.938	1,359,806
2025-12-25	1.060	1.060	1.060	1.060	0.995	1,200
2025-12-24	1.110	1.110	1.060	1.060	0.995	3,100
2025-12-23	1.080	1.100	1.070	1.090	1.023	8,500
2025-12-22	1.080	1.080	1.070	1.080	1.013	7,245
2025-12-19	1.030	1.060	1.030	1.060	0.995	28,105
2025-12-18	1.030	1.080	1.020	1.080	1.013	220,400
2025-12-17	1.040	1.050	1.040	1.040	0.976	4,700
2025-12-16	1.050	1.050	1.050	1.050	0.985	22,200
2025-12-15	1.060	1.080	1.040	1.050	0.985	90,200
2025-12-12	1.020	1.050	1.020	1.030	0.966	31,800
2025-12-11	1.060	1.060	1.050	1.050	0.985	250,200
2025-12-08	1.070	1.100	1.070	1.070	1.004	47,000
2025-12-04	1.080	1.090	1.030	1.060	0.995	22,200
2025-12-03	1.060	1.100	1.060	1.100	1.032	3,635
2025-12-02	1.110	1.120	1.070	1.070	1.004	6,700
2025-12-01	1.080	1.080	1.080	1.080	1.013	7,500
2025-11-28	1.100	1.100	1.080	1.080	1.013	2,100
2025-11-27	1.080	1.110	1.080	1.110	1.041	15,600
2025-11-26	1.050	1.070	1.040	1.070	1.004	445,000
2025-11-25	1.100	1.100	1.100	1.100	1.032	100
2025-11-24	1.090	1.090	1.050	1.050	0.985	900
2025-11-21	1.070	1.080	1.070	1.070	1.004	129,601
2025-11-20	1.080	1.080	1.080	1.080	1.013	2,900
2025-11-19	1.110	1.110	1.080	1.080	1.013	5,802
2025-11-18	1.070	1.100	1.070	1.100	1.032	34,004
2025-11-17	1.080	1.090	1.070	1.080	1.013	223,100
2025-11-14	1.090	1.090	1.050	1.050	0.985	29,000
2025-11-13	1.090	1.090	1.060	1.080	1.013	7,700
2025-11-12	1.080	1.080	1.080	1.080	1.013	8,900
2025-11-11	1.080	1.080	1.080	1.080	1.013	40,400
2025-11-10	1.100	1.110	1.030	1.080	1.013	246,400
2025-11-07	1.100	1.100	1.090	1.090	1.023	25,000
2025-11-06	1.090	1.120	1.090	1.120	1.051	10,100
2025-11-05	1.100	1.120	1.090	1.090	1.023	7,300
2025-11-04	1.100	1.120	1.080	1.080	1.013	102,400
2025-11-03	1.100	1.120	1.100	1.100	1.032	15,900
2025-10-31	1.120	1.120	1.100	1.100	1.032	22,010
2025-10-30	1.100	1.110	1.090	1.110	1.041	43,000
2025-10-29	1.120	1.120	1.100	1.100	1.032	38,300
2025-10-28	1.120	1.120	1.110	1.120	1.051	20,600
2025-10-27	1.090	1.100	1.090	1.100	1.032	23,000
2025-10-24	1.150	1.150	1.090	1.100	1.032	84,412
2025-10-22	1.110	1.130	1.100	1.110	1.041	26,700
2025-10-21	1.120	1.120	1.110	1.110	1.041	19,000
2025-10-20	1.120	1.130	1.090	1.100	1.032	243,910
2025-10-17	1.110	1.130	1.110	1.120	1.051	270,010
2025-10-16	1.140	1.180	1.120	1.130	1.060	755,100

← NewerPage 4 of 21 · 1,211 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.