Christiani & Nielsen (Thai) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	1.280	1.290	1.250	1.260	1.134	254,100
2024-10-16	1.260	1.280	1.240	1.280	1.152	132,701
2024-10-15	1.270	1.290	1.250	1.260	1.134	117,406
2024-10-11	1.290	1.300	1.280	1.290	1.161	60,300
2024-10-10	1.280	1.300	1.270	1.290	1.161	68,500
2024-10-09	1.270	1.290	1.270	1.280	1.152	156,600
2024-10-08	1.270	1.290	1.270	1.270	1.143	144,900
2024-10-07	1.240	1.320	1.240	1.270	1.143	470,100
2024-10-04	1.280	1.290	1.240	1.250	1.125	682,600
2024-10-03	1.310	1.350	1.280	1.280	1.152	923,405
2024-10-02	1.320	1.360	1.300	1.310	1.179	747,801
2024-10-01	1.310	1.350	1.300	1.320	1.188	1,076,600
2024-09-30	1.320	1.320	1.300	1.310	1.179	624,334
2024-09-27	1.300	1.320	1.300	1.310	1.179	292,400
2024-09-26	1.410	1.410	1.300	1.300	1.170	4,067,921
2024-09-25	1.350	1.350	1.330	1.340	1.206	404,406
2024-09-24	1.340	1.360	1.330	1.330	1.197	663,906
2024-09-23	1.380	1.380	1.330	1.340	1.206	1,168,672
2024-09-20	1.320	1.400	1.310	1.380	1.242	8,632,557
2024-09-19	1.330	1.330	1.310	1.320	1.188	741,602
2024-09-18	1.340	1.340	1.310	1.320	1.188	808,734
2024-09-17	1.300	1.360	1.300	1.340	1.206	3,010,911
2024-09-16	1.290	1.320	1.290	1.300	1.170	845,353
2024-09-13	1.280	1.320	1.280	1.280	1.152	1,539,900
2024-09-12	1.290	1.300	1.280	1.280	1.152	621,609
2024-09-11	1.330	1.330	1.280	1.280	1.152	1,192,000
2024-09-10	1.290	1.360	1.290	1.310	1.179	3,276,703
2024-09-09	1.310	1.320	1.280	1.290	1.161	1,447,848
2024-09-06	1.310	1.390	1.300	1.300	1.170	5,720,654
2024-09-05	1.360	1.360	1.300	1.310	1.179	4,327,318
2024-09-04	1.290	1.500	1.280	1.350	1.215	29,182,529
2024-09-03	1.210	1.220	1.200	1.200	1.080	426,900
2024-09-02	1.210	1.250	1.200	1.200	1.080	1,702,001
2024-08-30	1.190	1.220	1.190	1.190	1.071	548,700
2024-08-29	1.190	1.200	1.170	1.170	1.053	338,903
2024-08-28	1.210	1.240	1.200	1.200	1.080	659,607
2024-08-27	1.180	1.280	1.180	1.210	1.089	3,702,800
2024-08-26	1.180	1.190	1.180	1.180	1.062	416,000
2024-08-23	1.210	1.210	1.190	1.200	1.080	556,700
2024-08-22	1.240	1.240	1.170	1.190	1.071	1,060,914
2024-08-21	1.170	1.240	1.160	1.220	1.098	3,124,090
2024-08-20	1.150	1.180	1.140	1.150	1.035	846,305
2024-08-19	1.120	1.180	1.110	1.140	1.026	1,057,302
2024-08-16	1.100	1.120	1.100	1.110	0.999	145,850
2024-08-15	1.100	1.130	1.090	1.090	0.981	339,701
2024-08-14	1.080	1.130	1.080	1.090	0.981	496,703
2024-08-13	1.080	1.100	1.070	1.090	0.981	113,500
2024-08-09	1.080	1.100	1.070	1.070	0.963	517,905
2024-08-08	1.080	1.120	1.080	1.090	0.981	560,400
2024-08-07	1.070	1.090	1.050	1.070	0.963	322,821
2024-08-06	1.080	1.090	1.060	1.070	0.963	365,401
2024-08-05	1.150	1.210	1.060	1.070	0.963	4,459,115
2024-08-02	1.100	1.210	1.100	1.160	1.044	5,802,840
2024-08-01	1.100	1.120	1.080	1.080	0.972	390,700
2024-07-31	1.090	1.190	1.080	1.090	0.981	2,915,802
2024-07-30	1.100	1.100	1.060	1.080	0.972	756,600
2024-07-26	1.060	1.110	1.060	1.090	0.981	1,173,684
2024-07-25	1.060	1.070	1.040	1.060	0.954	554,102
2024-07-24	1.070	1.090	1.040	1.060	0.954	876,800
2024-07-23	1.120	1.120	1.050	1.050	0.945	875,855

← NewerPage 9 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.