Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.940	0.950	0.880	0.930	0.873	27,300
2025-04-11	0.910	0.930	0.910	0.910	0.854	12,621
2025-04-10	0.890	0.940	0.850	0.930	0.873	12,100
2025-04-09	0.860	0.940	0.850	0.860	0.807	35,504
2025-04-08	0.860	0.930	0.850	0.860	0.807	126,905
2025-04-04	0.970	0.970	0.940	0.940	0.882	55,400
2025-04-03	0.980	0.980	0.920	0.980	0.919	63,505
2025-04-02	0.980	0.990	0.980	0.980	0.919	61,910
2025-04-01	0.950	1.000	0.950	0.970	0.910	17,200
2025-03-31	0.960	1.000	0.910	0.950	0.891	23,055
2025-03-28	0.950	0.950	0.950	0.950	0.891	100
2025-03-27	0.980	0.980	0.960	0.970	0.910	12,920
2025-03-26	0.980	0.980	0.970	0.970	0.910	1,100
2025-03-25	0.980	0.980	0.910	0.980	0.919	28,200
2025-03-24	0.970	0.990	0.970	0.990	0.929	60,100
2025-03-21	0.970	1.000	0.960	0.990	0.929	9,711
2025-03-20	0.970	1.000	0.940	0.970	0.910	37,800
2025-03-19	0.970	0.990	0.970	0.970	0.910	112,901
2025-03-18	1.020	1.050	0.970	0.970	0.910	345,220
2025-03-17	0.940	1.000	0.940	1.000	0.938	29,415
2025-03-14	0.970	0.970	0.950	0.960	0.901	302,701
2025-03-13	0.970	0.990	0.950	0.980	0.882	330,602
2025-03-12	1.000	1.000	0.970	0.970	0.873	132,502
2025-03-11	1.010	1.020	0.990	1.000	0.900	102,800
2025-03-10	1.050	1.050	1.000	1.000	0.900	140,420
2025-03-07	1.000	1.070	1.000	1.040	0.936	370,605
2025-03-06	1.040	1.040	0.980	0.990	0.891	323,298
2025-03-05	1.040	1.080	1.010	1.010	0.909	723,417
2025-03-04	0.900	1.110	0.900	1.030	0.927	3,537,315
2025-03-03	0.900	0.930	0.900	0.910	0.819	191,963
2025-02-28	0.880	0.900	0.880	0.900	0.810	34,110
2025-02-27	0.880	0.900	0.880	0.900	0.810	68,400
2025-02-26	0.900	0.900	0.850	0.900	0.810	51,400
2025-02-25	0.880	0.900	0.870	0.900	0.810	78,705
2025-02-24	0.890	0.900	0.880	0.890	0.801	165,000
2025-02-21	0.900	0.910	0.880	0.900	0.810	23,570
2025-02-20	0.940	0.940	0.890	0.890	0.801	21,700
2025-02-19	0.940	0.940	0.910	0.920	0.828	22,003
2025-02-18	0.890	0.950	0.890	0.900	0.810	30,187
2025-02-17	0.870	0.900	0.860	0.900	0.810	93,300
2025-02-14	0.890	0.900	0.870	0.870	0.783	13,200
2025-02-13	0.890	0.890	0.880	0.880	0.792	114,100
2025-02-11	0.900	0.900	0.850	0.890	0.801	1,019,100
2025-02-10	0.890	0.900	0.890	0.900	0.810	121,200
2025-02-07	0.880	0.910	0.880	0.900	0.810	198,908
2025-02-06	0.880	0.910	0.880	0.890	0.801	22,053
2025-02-05	0.880	0.910	0.880	0.900	0.810	144,900
2025-02-04	0.900	0.930	0.890	0.890	0.801	41,300
2025-02-03	0.860	0.910	0.860	0.900	0.810	142,900
2025-01-31	0.910	0.930	0.900	0.920	0.828	46,451
2025-01-30	0.940	0.940	0.910	0.910	0.819	87,400
2025-01-29	0.960	0.960	0.940	0.950	0.855	35,600
2025-01-28	0.930	0.980	0.930	0.940	0.846	88,600
2025-01-27	0.930	0.940	0.930	0.930	0.837	24,901
2025-01-24	0.930	0.940	0.920	0.920	0.828	74,100
2025-01-23	0.910	1.000	0.910	0.920	0.828	568,686
2025-01-22	0.890	0.960	0.890	0.920	0.828	477,301
2025-01-21	0.880	0.920	0.880	0.890	0.801	67,951
2025-01-20	0.900	0.920	0.890	0.890	0.801	310,500
2025-01-17	0.950	0.960	0.930	0.930	0.837	147,251

← NewerPage 7 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.