Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand · Delayed Price · Currency is THB 3.140
+0.040 (1.29%)
Sep 3, 2026, 12:29 PM ICT
BKK:CNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.16 | 3.20 | 3.08 | 3.10 | 3.10 | -2.52% | 2,534,700 |
| Sep 1, 2026 | 3.24 | 3.30 | 3.16 | 3.18 | 3.18 | -2.45% | 2,400,254 |
| Aug 31, 2026 | 3.32 | 3.56 | 3.24 | 3.26 | 3.26 | -1.81% | 7,455,916 |
| Aug 28, 2026 | 3.32 | 3.40 | 3.28 | 3.32 | 3.32 | 0.30% | 6,059,108 |
| Aug 27, 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 3.31 | 0.60% | 6,891,107 |
| Aug 26, 2026 | 3.32 | 3.40 | 3.32 | 3.34 | 3.29 | -1.18% | 7,420,783 |
| Aug 25, 2026 | 3.08 | 3.52 | 2.96 | 3.38 | 3.33 | 12.67% | 22,037,849 |
| Aug 24, 2026 | 2.94 | 3.10 | 2.94 | 3.00 | 2.96 | -2.60% | 3,531,964 |
| Aug 21, 2026 | 2.98 | 3.16 | 2.98 | 3.08 | 3.03 | 1.99% | 7,852,589 |
| Aug 20, 2026 | 3.10 | 3.18 | 2.98 | 3.02 | 2.98 | 2.03% | 13,360,110 |
| Aug 19, 2026 | 2.72 | 3.02 | 2.68 | 2.96 | 2.92 | 6.47% | 15,418,197 |
| Aug 18, 2026 | 2.34 | 2.82 | 2.24 | 2.78 | 2.74 | 23.01% | 39,001,394 |
| Aug 17, 2026 | 2.10 | 2.26 | 2.02 | 2.26 | 2.23 | 30.64% | 17,275,360 |
| Aug 14, 2026 | 1.76 | 1.79 | 1.70 | 1.73 | 1.70 | -1.70% | 861,900 |
| Aug 13, 2026 | 1.78 | 1.82 | 1.76 | 1.76 | 1.73 | -1.12% | 583,700 |
| Aug 11, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.75 | -3.26% | 995,103 |
| Aug 10, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.81 | - | 616,927 |
| Aug 7, 2026 | 1.85 | 1.91 | 1.84 | 1.84 | 1.81 | -1.08% | 520,606 |
| Aug 6, 2026 | 1.87 | 1.92 | 1.85 | 1.86 | 1.83 | 0.54% | 442,402 |
| Aug 5, 2026 | 1.84 | 1.88 | 1.83 | 1.85 | 1.82 | - | 486,502 |
| Aug 4, 2026 | 1.83 | 1.90 | 1.82 | 1.85 | 1.82 | 1.65% | 839,803 |
| Aug 3, 2026 | 1.82 | 1.89 | 1.80 | 1.82 | 1.79 | 0.55% | 1,033,303 |
| Jul 31, 2026 | 1.78 | 1.84 | 1.77 | 1.81 | 1.78 | 2.26% | 1,411,204 |
| Jul 30, 2026 | 1.85 | 1.85 | 1.70 | 1.77 | 1.74 | -2.75% | 1,965,003 |
| Jul 27, 2026 | 1.94 | 1.97 | 1.78 | 1.82 | 1.79 | -7.14% | 4,949,805 |
| Jul 24, 2026 | 1.96 | 1.98 | 1.92 | 1.96 | 1.93 | -0.51% | 701,985 |
| Jul 23, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.94 | -2.48% | 2,258,510 |
| Jul 22, 2026 | 2.10 | 2.10 | 2.00 | 2.02 | 1.99 | -2.88% | 955,506 |
| Jul 21, 2026 | 2.02 | 2.16 | 2.00 | 2.08 | 2.05 | 4.00% | 5,062,630 |
| Jul 20, 2026 | 2.08 | 2.08 | 1.96 | 2.00 | 1.97 | -3.85% | 1,043,711 |
| Jul 17, 2026 | 2.00 | 2.08 | 1.99 | 2.08 | 2.05 | 1.96% | 1,173,202 |
| Jul 16, 2026 | 2.04 | 2.08 | 2.04 | 2.04 | 2.01 | 0.99% | 1,259,503 |
| Jul 15, 2026 | 2.08 | 2.18 | 2.02 | 2.02 | 1.99 | -2.88% | 6,367,296 |
| Jul 14, 2026 | 1.80 | 2.14 | 1.80 | 2.08 | 2.05 | 13.66% | 13,561,100 |
| Jul 13, 2026 | 1.65 | 1.98 | 1.63 | 1.83 | 1.80 | 12.27% | 25,739,722 |
| Jul 10, 2026 | 1.57 | 1.66 | 1.56 | 1.63 | 1.61 | 3.82% | 1,215,119 |
| Jul 9, 2026 | 1.49 | 1.59 | 1.49 | 1.57 | 1.55 | 4.67% | 703,722 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.48 | -4.46% | 1,024,108 |
| Jul 7, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.55 | -0.63% | 402,648 |
| Jul 6, 2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1.56 | 1.94% | 431,600 |
| Jul 3, 2026 | 1.59 | 1.63 | 1.48 | 1.55 | 1.53 | -3.12% | 4,551,712 |
| Jul 2, 2026 | 1.63 | 1.63 | 1.52 | 1.60 | 1.58 | -1.84% | 3,179,916 |
| Jul 1, 2026 | 1.61 | 1.70 | 1.61 | 1.63 | 1.61 | 0.62% | 1,722,289 |
| Jun 30, 2026 | 1.67 | 1.69 | 1.61 | 1.62 | 1.60 | 0.62% | 2,072,314 |
| Jun 29, 2026 | 1.61 | 1.65 | 1.59 | 1.61 | 1.59 | 1.26% | 2,016,200 |
| Jun 26, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.57 | -2.45% | 480,101 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.61 | -1.21% | 472,013 |
| Jun 24, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.63 | 3.77% | 2,414,421 |
| Jun 23, 2026 | 1.65 | 1.66 | 1.58 | 1.59 | 1.57 | -2.45% | 1,203,400 |
| Jun 22, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.61 | -1.21% | 560,039 |