Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.960	0.970	0.960	0.970	0.873	91,800
2025-01-15	0.960	1.000	0.950	0.980	0.882	211,615
2025-01-14	0.990	1.010	0.980	0.980	0.882	49,521
2025-01-13	0.980	1.000	0.980	0.980	0.882	97,300
2025-01-10	0.990	1.020	0.980	1.000	0.900	609,525
2025-01-09	1.050	1.050	1.010	1.010	0.909	99,500
2025-01-08	1.060	1.070	1.020	1.070	0.963	48,501
2025-01-07	1.090	1.100	1.060	1.080	0.972	26,000
2025-01-06	1.100	1.110	1.060	1.090	0.981	3,900
2025-01-03	1.070	1.100	1.070	1.100	0.990	9,714
2025-01-02	1.060	1.140	1.060	1.060	0.954	62,800
2024-12-30	1.060	1.100	1.050	1.060	0.954	27,400
2024-12-27	1.090	1.120	1.080	1.100	0.990	48,500
2024-12-26	1.120	1.120	1.090	1.090	0.981	63,200
2024-12-25	1.090	1.140	1.090	1.100	0.990	48,505
2024-12-24	1.090	1.090	1.080	1.090	0.981	62,300
2024-12-23	1.100	1.100	1.080	1.090	0.981	77,201
2024-12-20	1.070	1.130	1.070	1.100	0.990	73,110
2024-12-19	1.090	1.090	1.070	1.080	0.972	42,720
2024-12-18	1.140	1.150	1.090	1.110	0.999	17,601
2024-12-17	1.150	1.150	1.090	1.090	0.981	17,200
2024-12-16	1.170	1.170	1.130	1.150	1.035	16,800
2024-12-13	1.160	1.180	1.140	1.170	1.053	2,900
2024-12-12	1.160	1.190	1.130	1.140	1.026	21,535
2024-12-11	1.140	1.160	1.140	1.160	1.044	7,601
2024-12-09	1.140	1.170	1.110	1.170	1.053	14,500
2024-12-06	1.140	1.140	1.140	1.140	1.026	100
2024-12-04	1.120	1.150	1.100	1.140	1.026	18,600
2024-12-03	1.080	1.120	1.080	1.120	1.008	40,635
2024-12-02	1.080	1.090	1.070	1.080	0.972	62,035
2024-11-29	1.060	1.110	1.060	1.110	0.999	4,500
2024-11-28	1.090	1.100	1.060	1.070	0.963	76,636
2024-11-27	1.090	1.090	1.050	1.090	0.981	206,900
2024-11-26	1.130	1.150	1.090	1.090	0.981	161,900
2024-11-25	1.130	1.140	1.130	1.130	1.017	95,606
2024-11-22	1.140	1.150	1.140	1.150	1.035	130,600
2024-11-21	1.180	1.180	1.140	1.150	1.035	239,100
2024-11-20	1.150	1.170	1.150	1.150	1.035	116,900
2024-11-19	1.160	1.180	1.160	1.180	1.062	44,406
2024-11-18	1.160	1.190	1.140	1.170	1.053	21,200
2024-11-15	1.210	1.210	1.140	1.140	1.026	521,321
2024-11-14	1.180	1.200	1.160	1.200	1.080	200,200
2024-11-13	1.240	1.240	1.180	1.180	1.062	158,600
2024-11-12	1.210	1.250	1.180	1.180	1.062	167,116
2024-11-11	1.180	1.210	1.170	1.200	1.080	118,005
2024-11-08	1.230	1.240	1.200	1.200	1.080	246,900
2024-11-07	1.260	1.260	1.230	1.230	1.107	206,300
2024-11-06	1.270	1.330	1.250	1.260	1.134	703,305
2024-11-05	1.270	1.290	1.260	1.270	1.143	32,422
2024-11-04	1.300	1.300	1.250	1.270	1.143	201,901
2024-11-01	1.300	1.300	1.270	1.270	1.143	194,800
2024-10-31	1.260	1.360	1.240	1.280	1.152	1,979,100
2024-10-30	1.240	1.290	1.240	1.250	1.125	75,800
2024-10-29	1.250	1.270	1.210	1.270	1.143	166,801
2024-10-28	1.250	1.300	1.250	1.250	1.125	297,200
2024-10-25	1.250	1.270	1.250	1.250	1.125	73,913
2024-10-24	1.240	1.280	1.240	1.260	1.134	158,100
2024-10-22	1.210	1.250	1.210	1.250	1.125	387,205
2024-10-21	1.250	1.250	1.230	1.240	1.116	150,900
2024-10-18	1.260	1.280	1.250	1.260	1.134	134,851

← NewerPage 8 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.