Skip to main content
Christiani & Nielsen (Thai) PCL (BKK:CNT)
Thailand flag Thailand · Delayed Price · Currency is THB
1.040
0.00 (0.00%)
Apr 28, 2026, 4:35 PM ICT

BKK:CNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.041.041.041.04-0.95%1,200
Apr 27, 20261.031.061.011.051.050.96%20,900
Apr 24, 20261.001.041.001.041.041.96%3,900
Apr 23, 20261.001.021.001.021.02-0.97%11,400
Apr 22, 20261.031.051.011.031.03-0.96%7,400
Apr 21, 20261.031.041.021.041.041.96%22,700
Apr 20, 20261.041.061.021.021.02-1.92%32,466
Apr 17, 20261.021.041.021.041.041.96%13,500
Apr 16, 20261.021.021.021.021.02-21,400
Apr 10, 20261.031.041.021.021.02-10,700
Apr 9, 20261.021.041.021.021.02-0.97%77,400
Apr 8, 20261.031.051.031.031.030.98%11,800
Apr 7, 20261.081.081.021.021.02-6.42%27,400
Apr 3, 20261.101.111.051.091.09-78,488
Apr 2, 20261.031.141.031.091.095.83%375,200
Apr 1, 20261.031.031.031.031.030.98%38,500
Mar 31, 20261.041.041.001.021.02-0.97%16,100
Mar 30, 20261.011.031.011.031.033.00%8,401
Mar 27, 20261.041.041.001.001.00-1.96%10,600
Mar 26, 20261.001.021.001.021.020.99%3,000
Mar 25, 20261.031.051.011.011.01-1.94%14,200
Mar 24, 20261.021.031.021.031.030.98%19,500
Mar 23, 20261.031.031.021.021.020.99%9,000
Mar 20, 20261.031.031.011.011.01-1.94%61,100
Mar 19, 20261.051.071.031.031.03-1.90%60,700
Mar 18, 20261.071.081.051.051.05-1.87%266,801
Mar 17, 20261.021.141.021.071.073.88%163,218
Mar 16, 20261.001.031.001.031.03-1.90%120,721
Mar 13, 20261.061.101.011.051.00-0.94%367,930
Mar 12, 20261.051.091.051.061.01-0.93%76,204
Mar 11, 20261.051.071.051.071.02-1.83%200,610
Mar 10, 20261.071.091.041.091.043.81%11,401
Mar 9, 20261.061.061.021.051.00-0.94%23,400
Mar 6, 20261.011.061.001.061.013.92%307,200
Mar 5, 20261.031.081.001.020.97-0.97%307,900
Mar 4, 20261.071.100.981.030.98-3.74%948,820
Mar 2, 20261.111.111.061.071.02-3.60%394,701
Feb 27, 20261.131.131.101.111.06-0.89%33,400
Feb 26, 20261.111.161.101.121.07-1.75%126,543
Feb 25, 20261.111.141.091.141.093.64%77,177
Feb 24, 20261.071.111.041.101.052.80%218,740
Feb 23, 20261.081.091.071.071.02-1.83%25,200
Feb 20, 20261.081.091.081.091.04-1.80%85,600
Feb 19, 20261.101.111.091.111.063.74%253,900
Feb 18, 20261.071.081.071.071.02-90,112
Feb 17, 20261.071.071.061.071.02-1.83%160,210
Feb 16, 20261.091.091.071.091.04-18,301
Feb 13, 20261.091.101.081.091.04-28,100
Feb 12, 20261.051.091.031.091.043.81%55,301
Feb 11, 20261.051.061.021.051.000.96%12,602
Feb 10, 20261.031.041.021.040.99-18,200
Feb 9, 20261.061.071.021.040.991.96%34,900
Feb 6, 20261.041.041.021.020.97-2.86%4,100
Feb 5, 20261.021.051.011.051.002.94%189,000
Feb 4, 20261.031.031.021.020.97-0.97%49,800
Feb 3, 20261.031.041.021.030.980.98%81,400
Feb 2, 20261.031.031.021.020.970.99%10,100
Jan 30, 20261.031.031.011.010.96-1.94%31,200
Jan 29, 20261.031.031.021.030.98-15,600
Jan 28, 20261.031.041.031.030.98-0.96%86,900
Jan 27, 20261.031.041.021.040.99-1.89%70,202
Jan 26, 20261.021.061.021.061.013.92%4,701
Jan 23, 20261.031.041.021.020.97-16,400
Jan 22, 20261.041.041.001.020.97-1.92%77,010
Jan 21, 20261.041.041.041.040.99-1.89%5,000
Jan 20, 20261.051.061.041.061.01-32,100
Jan 19, 20261.021.060.971.061.011.92%59,904
Jan 16, 20261.051.051.041.040.990.97%20,300
Jan 15, 20261.031.031.031.030.98-0.96%24,500
Jan 14, 20261.021.041.021.040.991.96%13,100
Jan 13, 20261.001.021.001.020.973.03%114,900
Jan 12, 20260.991.000.990.990.94-32,600
Jan 9, 20261.011.050.990.990.94-1.00%272,271
Jan 8, 20260.991.010.991.000.95-26,801
Jan 7, 20261.001.001.001.000.951.01%22,900
Jan 6, 20261.011.030.990.990.94-1.00%241,204
Jan 5, 20261.011.010.991.000.95-0.99%54,700
Dec 30, 20250.991.010.991.010.96-0.98%24,468
Dec 29, 20251.001.021.001.020.972.00%24,400
Dec 26, 20251.051.050.991.000.95-5.66%1,359,806
Dec 25, 20251.061.061.061.061.01-1,200
Dec 24, 20251.111.111.061.061.01-2.75%3,100
Dec 23, 20251.081.101.071.091.040.93%8,500
Dec 22, 20251.081.081.071.081.031.89%7,245
Dec 19, 20251.031.061.031.061.01-1.85%28,105
Dec 18, 20251.031.081.021.081.033.85%220,400
Dec 17, 20251.041.051.041.040.99-0.95%4,700
Dec 16, 20251.051.051.051.051.00-22,200
Dec 15, 20251.061.081.041.051.001.94%90,200
Dec 12, 20251.021.051.021.030.98-1.90%31,800
Dec 11, 20251.061.061.051.051.00-1.87%250,200
Dec 8, 20251.071.101.071.071.020.94%47,000
Dec 4, 20251.081.091.031.061.01-3.64%22,200
Dec 3, 20251.061.101.061.101.052.80%3,635
Dec 2, 20251.111.121.071.071.02-0.93%6,700
Dec 1, 20251.081.081.081.081.03-7,500
Nov 28, 20251.101.101.081.081.03-2.70%2,100
Nov 27, 20251.081.111.081.111.063.74%15,600
Nov 26, 20251.051.071.041.071.02-2.73%445,000
Nov 25, 20251.101.101.101.101.054.76%100