Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand · Delayed Price · Currency is THB 1.030
+0.010 (0.98%)
Feb 3, 2026, 4:39 PM ICT
BKK:CNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 10,100 |
| Jan 30, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 31,200 |
| Jan 29, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 15,600 |
| Jan 28, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 86,900 |
| Jan 27, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -1.89% | 70,202 |
| Jan 26, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 4,701 |
| Jan 23, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 16,400 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 77,010 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 5,000 |
| Jan 20, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 32,100 |
| Jan 19, 2026 | 1.02 | 1.06 | 0.97 | 1.06 | 1.06 | 1.92% | 59,904 |
| Jan 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 20,300 |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 24,500 |
| Jan 14, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 13,100 |
| Jan 13, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 114,900 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 32,600 |
| Jan 9, 2026 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 272,271 |
| Jan 8, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 26,801 |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 22,900 |
| Jan 6, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 241,204 |
| Jan 5, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 54,700 |
| Dec 30, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 24,468 |
| Dec 29, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 24,400 |
| Dec 26, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -5.66% | 1,359,806 |
| Dec 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,200 |
| Dec 24, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 3,100 |
| Dec 23, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 8,500 |
| Dec 22, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 7,245 |
| Dec 19, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -1.85% | 28,105 |
| Dec 18, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 3.85% | 220,400 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 4,700 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 22,200 |
| Dec 15, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 90,200 |
| Dec 12, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 31,800 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 250,200 |
| Dec 8, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | 47,000 |
| Dec 4, 2025 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -3.64% | 22,200 |
| Dec 3, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 3,635 |
| Dec 2, 2025 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -0.93% | 6,700 |
| Dec 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 7,500 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 2,100 |
| Nov 27, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 15,600 |
| Nov 26, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | -2.73% | 445,000 |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 100 |
| Nov 24, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 900 |
| Nov 21, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 129,601 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,900 |
| Nov 19, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 5,802 |
| Nov 18, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 34,004 |
| Nov 17, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 2.86% | 223,100 |