Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.970	0.990	0.920	0.980	0.919	17,000
2025-07-16	0.970	0.990	0.970	0.990	0.929	37,606
2025-07-15	0.960	0.980	0.940	0.970	0.910	64,900
2025-07-14	0.920	0.960	0.920	0.960	0.901	132,340
2025-07-11	0.890	0.920	0.890	0.920	0.863	23,701
2025-07-09	0.900	0.900	0.890	0.900	0.844	32,600
2025-07-08	0.870	0.910	0.870	0.910	0.854	8,702
2025-07-07	0.890	0.900	0.870	0.900	0.844	100,122
2025-07-04	0.870	0.890	0.870	0.890	0.835	50,410
2025-07-03	0.870	0.880	0.860	0.870	0.816	93,000
2025-07-02	0.890	0.910	0.860	0.860	0.807	50,300
2025-07-01	0.860	0.910	0.860	0.890	0.835	101,008
2025-06-30	0.890	0.920	0.850	0.860	0.807	42,000
2025-06-27	0.870	0.910	0.870	0.890	0.835	12,500
2025-06-26	0.870	0.900	0.870	0.900	0.844	8,600
2025-06-25	0.880	0.910	0.870	0.910	0.854	4,700
2025-06-24	0.830	0.880	0.830	0.880	0.826	242,100
2025-06-23	0.870	0.890	0.840	0.840	0.788	332,800
2025-06-20	0.900	0.900	0.850	0.900	0.844	130,500
2025-06-19	0.850	0.910	0.850	0.890	0.835	803,501
2025-06-18	0.920	0.970	0.920	0.940	0.882	24,800
2025-06-17	0.930	0.950	0.910	0.910	0.854	4,906
2025-06-16	0.970	0.970	0.920	0.950	0.891	6,410
2025-06-13	0.950	0.980	0.910	0.970	0.910	62,992
2025-06-12	0.950	0.980	0.940	0.980	0.919	6,900
2025-06-11	0.950	0.970	0.950	0.970	0.910	23,300
2025-06-10	0.950	0.960	0.950	0.960	0.901	73,001
2025-06-09	0.970	0.970	0.950	0.970	0.910	19,500
2025-06-06	0.930	0.980	0.930	0.970	0.910	22,300
2025-06-05	1.030	1.030	0.930	0.930	0.873	664,101
2025-06-04	1.050	1.050	1.030	1.030	0.966	65,201
2025-05-30	1.060	1.060	1.030	1.060	0.995	45,900
2025-05-29	1.040	1.070	1.020	1.060	0.995	172,700
2025-05-28	1.040	1.050	1.010	1.040	0.976	1,300
2025-05-27	1.030	1.030	1.000	1.030	0.966	21,210
2025-05-26	1.020	1.030	1.020	1.030	0.966	31,605
2025-05-23	1.000	1.020	1.000	1.020	0.957	61,509
2025-05-22	1.020	1.040	1.000	1.000	0.938	71,001
2025-05-21	1.040	1.040	1.010	1.040	0.976	56,705
2025-05-20	1.030	1.050	1.030	1.050	0.985	13,500
2025-05-19	1.030	1.060	1.020	1.030	0.966	40,201
2025-05-16	1.060	1.130	1.030	1.030	0.966	676,700
2025-05-15	1.030	1.040	1.010	1.040	0.976	34,600
2025-05-14	1.040	1.050	1.000	1.050	0.985	10,747
2025-05-13	1.030	1.050	1.000	1.050	0.985	29,300
2025-05-09	1.040	1.060	1.000	1.050	0.985	140,100
2025-05-08	1.030	1.080	1.030	1.060	0.995	266,614
2025-05-07	0.980	1.030	0.980	1.030	0.966	182,030
2025-05-06	0.990	0.990	0.970	0.980	0.919	39,910
2025-05-02	1.020	1.020	0.990	0.990	0.929	26,000
2025-04-30	1.020	1.080	0.990	1.040	0.976	59,700
2025-04-29	1.020	1.020	0.990	1.020	0.957	100,701
2025-04-28	0.950	1.010	0.950	1.010	0.948	29,601
2025-04-25	1.010	1.010	0.990	0.990	0.929	48,000
2025-04-24	1.010	1.020	0.940	0.990	0.929	103,350
2025-04-23	0.950	1.030	0.950	0.980	0.919	49,310
2025-04-22	0.910	0.950	0.910	0.950	0.891	112,470
2025-04-21	0.930	0.950	0.930	0.940	0.882	22,211
2025-04-18	0.950	0.950	0.930	0.940	0.882	22,300
2025-04-17	0.940	0.970	0.930	0.970	0.910	47,174

← NewerPage 6 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.