Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand · Delayed Price · Currency is THB 1.020
-0.020 (-1.92%)
Apr 30, 2026, 3:22 PM ICT
BKK:CNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 13,500 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 21,400 |
| Apr 10, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 10,700 |
| Apr 9, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 77,400 |
| Apr 8, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 11,800 |
| Apr 7, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -6.42% | 27,400 |
| Apr 3, 2026 | 1.10 | 1.11 | 1.05 | 1.09 | 1.09 | - | 78,488 |
| Apr 2, 2026 | 1.03 | 1.14 | 1.03 | 1.09 | 1.09 | 5.83% | 375,200 |
| Apr 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 38,500 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 16,100 |
| Mar 30, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 8,401 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 10,600 |
| Mar 26, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 3,000 |
| Mar 25, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 14,200 |
| Mar 24, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 19,500 |
| Mar 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 9,000 |
| Mar 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 61,100 |
| Mar 19, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 60,700 |
| Mar 18, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 266,801 |
| Mar 17, 2026 | 1.02 | 1.14 | 1.02 | 1.07 | 1.07 | 3.88% | 163,218 |
| Mar 16, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | 120,721 |
| Mar 13, 2026 | 1.06 | 1.10 | 1.01 | 1.05 | 1.00 | -0.94% | 367,930 |
| Mar 12, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.01 | -0.93% | 76,204 |
| Mar 11, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.02 | -1.83% | 200,610 |
| Mar 10, 2026 | 1.07 | 1.09 | 1.04 | 1.09 | 1.04 | 3.81% | 11,401 |
| Mar 9, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.00 | -0.94% | 23,400 |
| Mar 6, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.01 | 3.92% | 307,200 |
| Mar 5, 2026 | 1.03 | 1.08 | 1.00 | 1.02 | 0.97 | -0.97% | 307,900 |
| Mar 4, 2026 | 1.07 | 1.10 | 0.98 | 1.03 | 0.98 | -3.74% | 948,820 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.02 | -3.60% | 394,701 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.06 | -0.89% | 33,400 |
| Feb 26, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.07 | -1.75% | 126,543 |
| Feb 25, 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 1.09 | 3.64% | 77,177 |
| Feb 24, 2026 | 1.07 | 1.11 | 1.04 | 1.10 | 1.05 | 2.80% | 218,740 |
| Feb 23, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.02 | -1.83% | 25,200 |
| Feb 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.04 | -1.80% | 85,600 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.06 | 3.74% | 253,900 |
| Feb 18, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.02 | - | 90,112 |
| Feb 17, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.02 | -1.83% | 160,210 |
| Feb 16, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.04 | - | 18,301 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.04 | - | 28,100 |
| Feb 12, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | 1.04 | 3.81% | 55,301 |