Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand · Delayed Price · Currency is THB 1.110
-0.010 (-0.89%)
At close: Feb 27, 2026
BKK:CNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 33,400 |
| Feb 26, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 126,543 |
| Feb 25, 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 3.64% | 77,177 |
| Feb 24, 2026 | 1.07 | 1.11 | 1.04 | 1.10 | 1.10 | 2.80% | 218,740 |
| Feb 23, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 25,200 |
| Feb 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.80% | 85,600 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 3.74% | 253,900 |
| Feb 18, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 90,112 |
| Feb 17, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -1.83% | 160,210 |
| Feb 16, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 18,301 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 28,100 |
| Feb 12, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 55,301 |
| Feb 11, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 12,602 |
| Feb 10, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 18,200 |
| Feb 9, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 34,900 |
| Feb 6, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 4,100 |
| Feb 5, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 189,000 |
| Feb 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 49,800 |
| Feb 3, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 81,400 |
| 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 |