Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	1.150	1.150	1.140	1.140	1.070	88,000
2025-10-14	1.160	1.160	1.120	1.150	1.079	249,201
2025-10-10	1.100	1.150	1.100	1.130	1.060	576,001
2025-10-09	1.110	1.110	1.090	1.090	1.023	65,800
2025-10-08	1.110	1.110	1.090	1.090	1.023	32,434
2025-10-07	1.090	1.110	1.090	1.100	1.032	66,500
2025-10-06	1.090	1.110	1.080	1.100	1.032	152,370
2025-10-03	1.080	1.090	1.080	1.080	1.013	138,601
2025-10-02	1.090	1.100	1.080	1.080	1.013	120,500
2025-10-01	1.100	1.100	1.070	1.090	1.023	308,300
2025-09-30	1.090	1.180	1.090	1.110	1.041	586,602
2025-09-29	1.080	1.120	1.080	1.100	1.032	38,501
2025-09-26	1.100	1.110	1.090	1.090	1.023	35,700
2025-09-25	1.100	1.120	1.090	1.100	1.032	61,800
2025-09-24	1.090	1.120	1.080	1.100	1.032	35,412
2025-09-23	1.110	1.110	1.080	1.100	1.032	358,200
2025-09-22	1.130	1.130	1.090	1.110	1.041	196,600
2025-09-19	1.100	1.130	1.100	1.110	1.041	937,310
2025-09-18	1.110	1.120	1.090	1.090	1.023	803,324
2025-09-17	1.130	1.140	1.110	1.120	1.051	272,201
2025-09-16	1.150	1.150	1.130	1.130	1.060	181,690
2025-09-15	1.130	1.140	1.110	1.140	1.070	458,400
2025-09-12	1.130	1.130	1.120	1.120	1.051	331,800
2025-09-11	1.160	1.200	1.110	1.120	1.051	1,299,010
2025-09-10	1.180	1.180	1.140	1.140	1.070	344,712
2025-09-09	1.130	1.260	1.130	1.170	1.098	4,655,573
2025-09-08	1.140	1.140	1.100	1.130	1.060	408,500
2025-09-05	1.110	1.190	1.110	1.120	1.051	3,048,401
2025-09-04	1.040	1.160	1.040	1.120	1.051	5,994,601
2025-09-03	1.030	1.050	1.020	1.030	0.966	310,005
2025-09-02	1.020	1.070	1.010	1.030	0.966	599,006
2025-09-01	1.030	1.070	1.010	1.020	0.957	467,899
2025-08-29	0.970	1.190	0.960	1.030	0.966	3,035,119
2025-08-28	0.950	1.000	0.940	0.980	0.919	210,900
2025-08-27	0.950	1.020	0.930	0.950	0.891	116,929
2025-08-26	0.950	0.970	0.940	0.950	0.891	22,558
2025-08-25	0.950	1.020	0.950	0.950	0.891	116,200
2025-08-22	0.950	0.960	0.910	0.940	0.882	12,800
2025-08-21	0.950	0.950	0.950	0.950	0.891	1,000
2025-08-20	0.920	0.950	0.900	0.940	0.882	57,700
2025-08-19	0.930	0.940	0.920	0.920	0.863	35,610
2025-08-18	0.950	0.950	0.930	0.930	0.873	9,529
2025-08-15	0.950	0.950	0.930	0.950	0.891	2,900
2025-08-14	0.960	0.960	0.930	0.940	0.882	90,400
2025-08-13	0.970	0.990	0.940	0.940	0.882	30,200
2025-08-08	0.950	0.960	0.950	0.950	0.891	14,900
2025-08-07	0.960	0.980	0.940	0.950	0.891	129,703
2025-08-06	0.990	0.990	0.930	0.970	0.910	76,562
2025-08-05	0.940	0.990	0.940	0.980	0.919	108,700
2025-08-04	0.950	0.990	0.940	0.980	0.919	55,500
2025-08-01	0.990	1.040	0.960	0.960	0.901	33,541
2025-07-31	0.980	0.980	0.940	0.980	0.919	38,000
2025-07-30	0.970	0.980	0.950	0.980	0.919	148,901
2025-07-29	0.960	0.990	0.920	0.970	0.910	54,100
2025-07-25	0.990	1.000	0.970	0.970	0.910	3,502
2025-07-24	1.010	1.010	0.960	0.990	0.929	23,539
2025-07-23	0.940	1.010	0.940	1.010	0.948	53,300
2025-07-22	0.960	0.960	0.920	0.940	0.882	27,107
2025-07-21	0.980	1.000	0.980	0.990	0.929	7,200
2025-07-18	0.950	1.000	0.950	0.980	0.919	73,900

← NewerPage 5 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.