Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand · Delayed Price · Currency is THB 1.550
-0.050 (-3.13%)
Jul 3, 2026, 4:38 PM ICT
BKK:CNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.59 | 1.63 | 1.48 | 1.55 | 1.55 | -3.13% | 4,551,712 |
| Jul 2, 2026 | 1.63 | 1.63 | 1.52 | 1.60 | 1.60 | -1.84% | 3,179,916 |
| Jul 1, 2026 | 1.61 | 1.70 | 1.61 | 1.63 | 1.63 | 0.62% | 1,722,289 |
| Jun 30, 2026 | 1.67 | 1.69 | 1.61 | 1.62 | 1.62 | 0.62% | 2,072,314 |
| Jun 29, 2026 | 1.61 | 1.65 | 1.59 | 1.61 | 1.61 | 1.26% | 2,016,200 |
| Jun 26, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -2.45% | 480,101 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 472,013 |
| Jun 24, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 2,414,421 |
| Jun 23, 2026 | 1.65 | 1.66 | 1.58 | 1.59 | 1.59 | -2.45% | 1,203,400 |
| Jun 22, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 560,039 |
| Jun 19, 2026 | 1.65 | 1.77 | 1.65 | 1.65 | 1.65 | 0.61% | 3,336,400 |
| Jun 18, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 570,200 |
| Jun 17, 2026 | 1.65 | 1.71 | 1.65 | 1.66 | 1.66 | 0.61% | 1,586,411 |
| Jun 16, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -1.20% | 1,088,303 |
| Jun 15, 2026 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | -2.34% | 3,005,102 |
| Jun 12, 2026 | 1.51 | 1.77 | 1.51 | 1.71 | 1.71 | 14.00% | 14,817,960 |
| Jun 11, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | - | 469,200 |
| Jun 10, 2026 | 1.58 | 1.60 | 1.47 | 1.50 | 1.50 | -6.25% | 1,980,210 |
| Jun 9, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | - | 1,277,202 |
| Jun 8, 2026 | 1.65 | 1.66 | 1.58 | 1.60 | 1.60 | -4.76% | 1,687,806 |
| Jun 5, 2026 | 1.69 | 1.76 | 1.66 | 1.68 | 1.68 | 1.82% | 4,079,447 |
| Jun 4, 2026 | 1.70 | 1.73 | 1.63 | 1.65 | 1.65 | -2.37% | 1,006,651 |
| Jun 2, 2026 | 1.65 | 1.74 | 1.65 | 1.69 | 1.69 | 1.81% | 2,009,078 |
| May 29, 2026 | 1.63 | 1.79 | 1.63 | 1.66 | 1.66 | 5.73% | 19,690,580 |
| May 28, 2026 | 1.46 | 1.59 | 1.45 | 1.57 | 1.57 | 9.03% | 10,654,260 |
| May 27, 2026 | 1.35 | 1.55 | 1.35 | 1.44 | 1.44 | 6.67% | 8,943,840 |
| May 26, 2026 | 1.32 | 1.41 | 1.32 | 1.35 | 1.35 | 2.27% | 3,523,302 |
| May 25, 2026 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 768,301 |
| May 22, 2026 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -1.52% | 1,508,210 |
| May 21, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 1,164,501 |
| May 20, 2026 | 1.30 | 1.43 | 1.30 | 1.33 | 1.33 | 2.31% | 4,886,500 |
| May 19, 2026 | 1.28 | 1.37 | 1.24 | 1.30 | 1.30 | 2.36% | 2,724,801 |
| May 18, 2026 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -2.31% | 939,003 |
| May 15, 2026 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 2,643,101 |
| May 14, 2026 | 1.39 | 1.42 | 1.23 | 1.26 | 1.26 | -13.10% | 8,763,407 |
| May 13, 2026 | 1.15 | 1.49 | 1.13 | 1.45 | 1.45 | 26.09% | 22,223,200 |
| May 12, 2026 | 1.22 | 1.25 | 1.14 | 1.15 | 1.15 | -5.74% | 3,850,224 |
| May 11, 2026 | 1.40 | 1.52 | 1.20 | 1.22 | 1.22 | -12.86% | 13,006,430 |
| May 8, 2026 | 1.21 | 1.41 | 1.18 | 1.40 | 1.40 | 16.67% | 15,776,110 |
| May 7, 2026 | 1.07 | 1.28 | 1.07 | 1.20 | 1.20 | 14.29% | 8,295,916 |
| May 6, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | - | 57,000 |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 11,300 |
| Apr 30, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 1,500 |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 1,200 |
| Apr 27, 2026 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 20,900 |
| Apr 24, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 3,900 |
| Apr 23, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 11,400 |
| Apr 22, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 7,400 |
| Apr 21, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 22,700 |
| Apr 20, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 32,466 |