Christiani & Nielsen (Thai) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.980 | 3.080 | 2.980 | 2.980 | 2.980 | 927,526 |
| 2026-10-21 | 3.080 | 3.080 | 2.880 | 3.020 | 3.020 | 2,126,201 |
| 2026-10-20 | 2.980 | 3.220 | 2.980 | 3.040 | 3.040 | 2,548,975 |
| 2026-10-19 | 3.000 | 3.080 | 2.980 | 3.020 | 3.020 | 1,762,501 |
| 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 |
Page 1 of 1 · 21 trading days
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.