Skip to main content
Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand flag Thailand · Delayed Price · Currency is THB
1.050
-0.010 (-0.94%)
Mar 9, 2026, 4:39 PM ICT

BKK:CNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.011.061.001.061.063.92%307,200
Mar 5, 20261.031.081.001.021.02-0.97%307,900
Mar 4, 20261.071.100.981.031.03-3.74%948,820
Mar 2, 20261.111.111.061.071.07-3.60%394,701
Feb 27, 20261.131.131.101.111.11-0.89%33,400
Feb 26, 20261.111.161.101.121.12-1.75%126,543
Feb 25, 20261.111.141.091.141.143.64%77,177
Feb 24, 20261.071.111.041.101.102.80%218,740
Feb 23, 20261.081.091.071.071.07-1.83%25,200
Feb 20, 20261.081.091.081.091.09-1.80%85,600
Feb 19, 20261.101.111.091.111.113.74%253,900
Feb 18, 20261.071.081.071.071.07-90,112
Feb 17, 20261.071.071.061.071.07-1.83%160,210
Feb 16, 20261.091.091.071.091.09-18,301
Feb 13, 20261.091.101.081.091.09-28,100
Feb 12, 20261.051.091.031.091.093.81%55,301
Feb 11, 20261.051.061.021.051.050.96%12,602
Feb 10, 20261.031.041.021.041.04-18,200
Feb 9, 20261.061.071.021.041.041.96%34,900
Feb 6, 20261.041.041.021.021.02-2.86%4,100
Feb 5, 20261.021.051.011.051.052.94%189,000
Feb 4, 20261.031.031.021.021.02-0.97%49,800
Feb 3, 20261.031.041.021.031.030.98%81,400
Feb 2, 20261.031.031.021.021.020.99%10,100
Jan 30, 20261.031.031.011.011.01-1.94%31,200
Jan 29, 20261.031.031.021.031.03-15,600
Jan 28, 20261.031.041.031.031.03-0.96%86,900
Jan 27, 20261.031.041.021.041.04-1.89%70,202
Jan 26, 20261.021.061.021.061.063.92%4,701
Jan 23, 20261.031.041.021.021.02-16,400
Jan 22, 20261.041.041.001.021.02-1.92%77,010
Jan 21, 20261.041.041.041.041.04-1.89%5,000
Jan 20, 20261.051.061.041.061.06-32,100
Jan 19, 20261.021.060.971.061.061.92%59,904
Jan 16, 20261.051.051.041.041.040.97%20,300
Jan 15, 20261.031.031.031.031.03-0.96%24,500
Jan 14, 20261.021.041.021.041.041.96%13,100
Jan 13, 20261.001.021.001.021.023.03%114,900
Jan 12, 20260.991.000.990.990.99-32,600
Jan 9, 20261.011.050.990.990.99-1.00%272,271
Jan 8, 20260.991.010.991.001.00-26,801
Jan 7, 20261.001.001.001.001.001.01%22,900
Jan 6, 20261.011.030.990.990.99-1.00%241,204
Jan 5, 20261.011.010.991.001.00-0.99%54,700
Dec 30, 20250.991.010.991.011.01-0.98%24,468
Dec 29, 20251.001.021.001.021.022.00%24,400
Dec 26, 20251.051.050.991.001.00-5.66%1,359,806
Dec 25, 20251.061.061.061.061.06-1,200
Dec 24, 20251.111.111.061.061.06-2.75%3,100
Dec 23, 20251.081.101.071.091.090.93%8,500
Dec 22, 20251.081.081.071.081.081.89%7,245
Dec 19, 20251.031.061.031.061.06-1.85%28,105
Dec 18, 20251.031.081.021.081.083.85%220,400
Dec 17, 20251.041.051.041.041.04-0.95%4,700
Dec 16, 20251.051.051.051.051.05-22,200
Dec 15, 20251.061.081.041.051.051.94%90,200
Dec 12, 20251.021.051.021.031.03-1.90%31,800
Dec 11, 20251.061.061.051.051.05-1.87%250,200
Dec 8, 20251.071.101.071.071.070.94%47,000
Dec 4, 20251.081.091.031.061.06-3.64%22,200
Dec 3, 20251.061.101.061.101.102.80%3,635
Dec 2, 20251.111.121.071.071.07-0.93%6,700
Dec 1, 20251.081.081.081.081.08-7,500
Nov 28, 20251.101.101.081.081.08-2.70%2,100
Nov 27, 20251.081.111.081.111.113.74%15,600
Nov 26, 20251.051.071.041.071.07-2.73%445,000
Nov 25, 20251.101.101.101.101.104.76%100
Nov 24, 20251.091.091.051.051.05-1.87%900
Nov 21, 20251.071.081.071.071.07-0.93%129,601
Nov 20, 20251.081.081.081.081.08-2,900
Nov 19, 20251.111.111.081.081.08-1.82%5,802
Nov 18, 20251.071.101.071.101.101.85%34,004
Nov 17, 20251.081.091.071.081.082.86%223,100
Nov 14, 20251.091.091.051.051.05-2.78%29,000
Nov 13, 20251.091.091.061.081.08-7,700
Nov 12, 20251.081.081.081.081.08-8,900
Nov 11, 20251.081.081.081.081.08-40,400
Nov 10, 20251.101.111.031.081.08-0.92%246,400
Nov 7, 20251.101.101.091.091.09-2.68%25,000
Nov 6, 20251.091.121.091.121.122.75%10,100
Nov 5, 20251.101.121.091.091.090.93%7,300
Nov 4, 20251.101.121.081.081.08-1.82%102,400
Nov 3, 20251.101.121.101.101.10-15,900
Oct 31, 20251.121.121.101.101.10-0.90%22,010
Oct 30, 20251.101.111.091.111.110.91%43,000
Oct 29, 20251.121.121.101.101.10-1.79%38,300
Oct 28, 20251.121.121.111.121.121.82%20,600
Oct 27, 20251.091.101.091.101.10-23,000
Oct 24, 20251.151.151.091.101.10-0.90%84,412
Oct 22, 20251.111.131.101.111.11-26,700
Oct 21, 20251.121.121.111.111.110.91%19,000
Oct 20, 20251.121.131.091.101.10-1.79%243,910
Oct 17, 20251.111.131.111.121.12-0.88%270,010
Oct 16, 20251.141.181.121.131.13-0.88%755,100
Oct 15, 20251.151.151.141.141.14-0.87%88,000
Oct 14, 20251.161.161.121.151.151.77%249,201
Oct 10, 20251.101.151.101.131.133.67%576,001
Oct 9, 20251.111.111.091.091.09-65,800
Oct 8, 20251.111.111.091.091.09-0.91%32,434
Oct 7, 20251.091.111.091.101.10-66,500