Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand · Delayed Price · Currency is THB 1.300
0.00 (0.00%)
May 25, 2026, 12:27 PM ICT
BKK:CNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | - | - | 422,801 |
| 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 |
| 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 | 3.00% | 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 |