Christiani & Nielsen (Thai) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.180 | 3.180 | 3.000 | 3.060 | 3.060 | 1,948,000 |
| 2026-10-14 | 3.220 | 3.260 | 3.180 | 3.180 | 3.180 | 397,100 |
| 2026-10-12 | 3.240 | 3.280 | 3.160 | 3.220 | 3.220 | 444,400 |
| 2026-10-09 | 3.240 | 3.260 | 3.160 | 3.240 | 3.240 | 921,001 |
| 2026-10-08 | 3.300 | 3.340 | 3.200 | 3.200 | 3.200 | 1,077,820 |
| 2026-10-07 | 3.300 | 3.420 | 3.280 | 3.300 | 3.300 | 1,773,500 |
| 2026-10-06 | 3.280 | 3.360 | 3.260 | 3.300 | 3.300 | 739,100 |
| 2026-10-05 | 3.340 | 3.340 | 3.180 | 3.260 | 3.260 | 426,801 |
| 2026-10-02 | 3.220 | 3.360 | 3.200 | 3.320 | 3.320 | 361,507 |
| 2026-10-01 | 3.360 | 3.380 | 3.220 | 3.220 | 3.220 | 221,631 |
| 2026-09-30 | 3.340 | 3.400 | 3.180 | 3.300 | 3.300 | 1,132,400 |
| 2026-09-29 | 3.300 | 3.380 | 3.260 | 3.360 | 3.360 | 1,060,100 |
| 2026-09-28 | 3.300 | 3.380 | 3.240 | 3.280 | 3.280 | 424,300 |
| 2026-09-25 | 3.240 | 3.400 | 3.220 | 3.300 | 3.300 | 558,688 |
| 2026-09-24 | 3.460 | 3.500 | 3.200 | 3.200 | 3.200 | 1,104,684 |
| 2026-09-23 | 3.320 | 3.480 | 3.260 | 3.420 | 3.420 | 1,614,511 |
| 2026-09-22 | 3.240 | 3.380 | 3.240 | 3.340 | 3.340 | 878,312 |
| 2026-09-21 | 3.180 | 3.300 | 3.180 | 3.240 | 3.240 | 749,479 |
| 2026-09-18 | 3.200 | 3.260 | 3.180 | 3.200 | 3.200 | 122,207 |
| 2026-09-17 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 172,839 |
| 2026-09-16 | 3.140 | 3.240 | 3.120 | 3.220 | 3.220 | 897,600 |
| 2026-09-15 | 3.160 | 3.280 | 3.160 | 3.200 | 3.200 | 673,701 |
| 2026-09-14 | 3.200 | 3.240 | 3.040 | 3.200 | 3.200 | 665,010 |
| 2026-09-11 | 3.280 | 3.280 | 3.180 | 3.200 | 3.200 | 1,079,421 |
| 2026-09-10 | 3.400 | 3.480 | 3.300 | 3.300 | 3.300 | 2,360,106 |
| 2026-09-09 | 3.220 | 3.460 | 3.220 | 3.400 | 3.400 | 7,016,421 |
| 2026-09-08 | 3.120 | 3.260 | 3.080 | 3.200 | 3.200 | 1,273,728 |
| 2026-09-07 | 3.140 | 3.200 | 3.120 | 3.140 | 3.140 | 257,350 |
| 2026-09-04 | 3.120 | 3.240 | 3.100 | 3.140 | 3.140 | 979,552 |
| 2026-09-03 | 3.120 | 3.240 | 2.960 | 3.120 | 3.120 | 3,787,202 |
| 2026-09-02 | 3.160 | 3.200 | 3.080 | 3.100 | 3.100 | 2,534,700 |
| 2026-09-01 | 3.240 | 3.300 | 3.160 | 3.180 | 3.180 | 2,400,254 |
| 2026-08-31 | 3.320 | 3.560 | 3.240 | 3.260 | 3.260 | 7,455,916 |
| 2026-08-28 | 3.320 | 3.400 | 3.280 | 3.320 | 3.320 | 6,059,108 |
| 2026-08-27 | 3.340 | 3.380 | 3.320 | 3.360 | 3.310 | 6,891,107 |
| 2026-08-26 | 3.320 | 3.400 | 3.320 | 3.340 | 3.290 | 7,420,783 |
| 2026-08-25 | 3.080 | 3.520 | 2.960 | 3.380 | 3.330 | 22,037,848 |
| 2026-08-24 | 2.940 | 3.100 | 2.940 | 3.000 | 2.955 | 3,531,964 |
| 2026-08-21 | 2.980 | 3.160 | 2.980 | 3.080 | 3.034 | 7,852,589 |
| 2026-08-20 | 3.100 | 3.180 | 2.980 | 3.020 | 2.975 | 13,360,110 |
| 2026-08-19 | 2.720 | 3.020 | 2.680 | 2.960 | 2.916 | 15,418,197 |
| 2026-08-18 | 2.340 | 2.820 | 2.240 | 2.780 | 2.739 | 39,001,391 |
| 2026-08-17 | 2.100 | 2.260 | 2.020 | 2.260 | 2.226 | 17,275,359 |
| 2026-08-14 | 1.760 | 1.790 | 1.700 | 1.730 | 1.704 | 861,900 |
| 2026-08-13 | 1.780 | 1.820 | 1.760 | 1.760 | 1.734 | 583,700 |
| 2026-08-11 | 1.840 | 1.840 | 1.780 | 1.780 | 1.754 | 995,103 |
| 2026-08-10 | 1.850 | 1.890 | 1.820 | 1.840 | 1.813 | 616,927 |
| 2026-08-07 | 1.850 | 1.910 | 1.840 | 1.840 | 1.813 | 520,606 |
| 2026-08-06 | 1.870 | 1.920 | 1.850 | 1.860 | 1.832 | 442,402 |
| 2026-08-05 | 1.840 | 1.880 | 1.830 | 1.850 | 1.823 | 486,502 |
| 2026-08-04 | 1.830 | 1.900 | 1.820 | 1.850 | 1.823 | 839,803 |
| 2026-08-03 | 1.820 | 1.890 | 1.800 | 1.820 | 1.793 | 1,033,303 |
| 2026-07-31 | 1.780 | 1.840 | 1.770 | 1.810 | 1.783 | 1,411,204 |
| 2026-07-30 | 1.850 | 1.850 | 1.700 | 1.770 | 1.744 | 1,965,003 |
| 2026-07-27 | 1.940 | 1.970 | 1.780 | 1.820 | 1.793 | 4,949,805 |
| 2026-07-24 | 1.960 | 1.980 | 1.920 | 1.960 | 1.931 | 701,985 |
| 2026-07-23 | 2.040 | 2.040 | 1.970 | 1.970 | 1.941 | 2,258,510 |
| 2026-07-22 | 2.100 | 2.100 | 2.000 | 2.020 | 1.990 | 955,506 |
| 2026-07-21 | 2.020 | 2.160 | 2.000 | 2.080 | 2.049 | 5,062,630 |
| 2026-07-20 | 2.080 | 2.080 | 1.960 | 2.000 | 1.970 | 1,043,711 |
Page 1 of 4 · 238 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.