Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand · Delayed Price · Currency is THB 3.220
-0.020 (-0.62%)
Oct 12, 2026, 4:36 PM ICT
BKK:CNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 444,400 |
| Oct 9, 2026 | 3.24 | 3.26 | 3.16 | 3.24 | 3.24 | 1.25% | 921,001 |
| Oct 8, 2026 | 3.30 | 3.34 | 3.20 | 3.20 | 3.20 | -3.03% | 1,077,820 |
| Oct 7, 2026 | 3.30 | 3.42 | 3.28 | 3.30 | 3.30 | - | 1,773,500 |
| Oct 6, 2026 | 3.28 | 3.36 | 3.26 | 3.30 | 3.30 | 1.23% | 739,100 |
| Oct 5, 2026 | 3.34 | 3.34 | 3.18 | 3.26 | 3.26 | -1.81% | 426,801 |
| Oct 2, 2026 | 3.22 | 3.36 | 3.20 | 3.32 | 3.32 | 3.11% | 361,507 |
| Oct 1, 2026 | 3.36 | 3.38 | 3.22 | 3.22 | 3.22 | -2.42% | 221,631 |
| Sep 30, 2026 | 3.34 | 3.40 | 3.18 | 3.30 | 3.30 | -1.79% | 1,132,501 |
| Sep 29, 2026 | 3.30 | 3.38 | 3.26 | 3.36 | 3.36 | 2.44% | 1,060,173 |
| Sep 28, 2026 | 3.30 | 3.38 | 3.24 | 3.28 | 3.28 | -0.61% | 424,301 |
| Sep 25, 2026 | 3.24 | 3.40 | 3.22 | 3.30 | 3.30 | 3.12% | 558,688 |
| Sep 24, 2026 | 3.46 | 3.50 | 3.20 | 3.20 | 3.20 | -6.43% | 1,104,684 |
| Sep 23, 2026 | 3.32 | 3.48 | 3.26 | 3.42 | 3.42 | 2.40% | 1,614,511 |
| Sep 22, 2026 | 3.24 | 3.38 | 3.24 | 3.34 | 3.34 | 3.09% | 878,312 |
| Sep 21, 2026 | 3.18 | 3.30 | 3.18 | 3.24 | 3.24 | 1.25% | 749,479 |
| Sep 18, 2026 | 3.20 | 3.26 | 3.18 | 3.20 | 3.20 | - | 122,207 |
| Sep 17, 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 172,839 |
| Sep 16, 2026 | 3.14 | 3.24 | 3.12 | 3.22 | 3.22 | 0.63% | 897,600 |
| Sep 15, 2026 | 3.16 | 3.28 | 3.16 | 3.20 | 3.20 | - | 673,701 |
| Sep 14, 2026 | 3.20 | 3.24 | 3.04 | 3.20 | 3.20 | - | 665,010 |
| Sep 11, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -3.03% | 1,079,421 |
| Sep 10, 2026 | 3.40 | 3.48 | 3.30 | 3.30 | 3.30 | -2.94% | 2,360,106 |
| Sep 9, 2026 | 3.22 | 3.46 | 3.22 | 3.40 | 3.40 | 6.25% | 7,016,421 |
| Sep 8, 2026 | 3.12 | 3.26 | 3.08 | 3.20 | 3.20 | 1.91% | 1,273,728 |
| Sep 7, 2026 | 3.14 | 3.20 | 3.12 | 3.14 | 3.14 | - | 257,350 |
| Sep 4, 2026 | 3.12 | 3.24 | 3.10 | 3.14 | 3.14 | 0.64% | 979,552 |
| Sep 3, 2026 | 3.12 | 3.24 | 2.96 | 3.12 | 3.12 | 0.65% | 3,787,202 |
| 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 |