Christiani & Nielsen Thailand Public Co. Ltd.(TH:CNT)
฿3.16-0.02 (-0.63%)
TH:CNT
Christiani & Nielsen Thailand Public Co. Ltd. historical prices
฿3.16
At close:-0.02 (-0.63%)
Christiani & Nielsen Thailand Public Co. Ltd. (CNT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.20 | 3.32 | 3.04 | 3.16 | 3.16 | -0.63% | 3,321,720 | 1.03 |
| Nov 10, 2026 | 3.10 | 3.22 | 3.10 | 3.18 | 3.18 | +2.58% | 528,402 | 0.16 |
| Nov 09, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | -0.65% | 103,500 | 0.03 |
| Nov 06, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -3.13% | 316,447 | 0.10 |
| Nov 05, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | +2.56% | 900,225 | 0.28 |
| Nov 04, 2026 | 2.98 | 3.16 | 2.96 | 3.12 | 3.12 | +4.00% | 718,856 | 0.22 |
| Nov 03, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 302,840 | 0.09 |
| Nov 02, 2026 | 2.94 | 3.10 | 2.90 | 3.02 | 3.02 | +0.67% | 1,903,400 | 0.59 |
| Oct 30, 2026 | 3.06 | 3.10 | 2.98 | 3.00 | 3.00 | -3.23% | 1,055,318 | 0.33 |
| Oct 29, 2026 | 3.16 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 811,514 | 0.25 |
| Oct 28, 2026 | 3.10 | 3.18 | 3.04 | 3.12 | 3.12 | +1.30% | 951,205 | 0.30 |
| Oct 27, 2026 | 3.06 | 3.14 | 3.06 | 3.08 | 3.08 | 0.00% | 572,521 | 0.18 |
| Oct 26, 2026 | 2.98 | 3.12 | 2.98 | 3.08 | 3.08 | +3.36% | 195,502 | 0.06 |
| Oct 23, 2026 | 2.98 | 3.08 | 2.98 | 2.98 | 2.98 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.98 | 3.08 | 2.98 | 2.98 | 2.98 | -1.32% | 927,526 | 0.28 |
| Oct 21, 2026 | 3.08 | 3.08 | 2.88 | 3.02 | 3.02 | -0.66% | 2,126,201 | 0.65 |
| Oct 20, 2026 | 2.98 | 3.22 | 2.98 | 3.04 | 3.04 | +0.66% | 2,548,975 | 0.78 |
| Oct 19, 2026 | 3.00 | 3.08 | 2.98 | 3.02 | 3.02 | -1.31% | 1,762,501 | 0.54 |
| Oct 16, 2026 | 3.06 | 3.18 | 3.00 | 3.06 | 3.06 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.18 | 3.18 | 3.00 | 3.06 | 3.06 | -3.77% | 1,948,040 | 0.59 |
| Oct 14, 2026 | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | -1.24% | 397,130 | 0.12 |
| Oct 13, 2026 | 3.22 | 3.28 | 3.16 | 3.22 | 3.22 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.24 | 3.28 | 3.16 | 3.22 | 3.22 | -0.62% | 444,400 | 0.13 |
| Oct 09, 2026 | 3.24 | 3.26 | 3.16 | 3.24 | 3.24 | +1.25% | 921,001 | 0.25 |
| Oct 08, 2026 | 3.30 | 3.34 | 3.20 | 3.20 | 3.20 | -3.03% | 1,077,820 | 0.27 |
| Oct 07, 2026 | 3.30 | 3.42 | 3.28 | 3.30 | 3.30 | 0.00% | 1,773,500 | 0.44 |
| Oct 06, 2026 | 3.28 | 3.36 | 3.26 | 3.30 | 3.30 | +1.23% | 739,100 | 0.18 |
| Oct 05, 2026 | 3.34 | 3.34 | 3.18 | 3.26 | 3.26 | -1.81% | 426,801 | 0.11 |
| Oct 02, 2026 | 3.22 | 3.36 | 3.20 | 3.32 | 3.32 | +3.11% | 361,507 | 0.09 |
| Oct 01, 2026 | 3.36 | 3.38 | 3.22 | 3.22 | 3.22 | -2.42% | 221,631 | 0.05 |
| Sep 30, 2026 | 3.34 | 3.40 | 3.18 | 3.30 | 3.30 | -1.79% | 1,132,501 | 0.28 |
| Sep 29, 2026 | 3.30 | 3.38 | 3.26 | 3.36 | 3.36 | +2.44% | 1,060,173 | 0.26 |
| Sep 28, 2026 | 3.30 | 3.38 | 3.24 | 3.28 | 3.28 | -0.61% | 424,301 | 0.10 |
| Sep 25, 2026 | 3.24 | 3.40 | 3.22 | 3.30 | 3.30 | +3.13% | 558,688 | 0.13 |
| Sep 24, 2026 | 3.46 | 3.50 | 3.20 | 3.20 | 3.20 | -6.43% | 1,104,684 | 0.26 |
| Sep 23, 2026 | 3.32 | 3.48 | 3.26 | 3.42 | 3.42 | +2.40% | 1,614,511 | 0.39 |
| Sep 22, 2026 | 3.24 | 3.38 | 3.24 | 3.34 | 3.34 | +3.09% | 878,312 | 0.21 |
| Sep 21, 2026 | 3.18 | 3.30 | 3.18 | 3.24 | 3.24 | +1.25% | 749,479 | 0.18 |
| Sep 18, 2026 | 3.20 | 3.26 | 3.18 | 3.20 | 3.20 | 0.00% | 122,207 | 0.03 |
| Sep 17, 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 172,839 | 0.04 |
| Sep 16, 2026 | 3.14 | 3.24 | 3.12 | 3.22 | 3.22 | +0.63% | 897,600 | 0.21 |
| Sep 15, 2026 | 3.16 | 3.28 | 3.16 | 3.20 | 3.20 | 0.00% | 673,701 | 0.16 |
| Sep 14, 2026 | 3.20 | 3.24 | 3.04 | 3.20 | 3.20 | 0.00% | 665,010 | 0.16 |
| Sep 11, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -3.03% | 1,079,421 | 0.25 |
| Sep 10, 2026 | 3.40 | 3.48 | 3.30 | 3.30 | 3.30 | -2.94% | 2,360,106 | 0.55 |
| Sep 09, 2026 | 3.22 | 3.46 | 3.22 | 3.40 | 3.40 | +6.25% | 7,016,421 | 1.59 |
| Sep 08, 2026 | 3.12 | 3.26 | 3.08 | 3.20 | 3.20 | +1.91% | 1,273,728 | 0.29 |
| Sep 07, 2026 | 3.14 | 3.20 | 3.12 | 3.14 | 3.14 | 0.00% | 257,350 | 0.06 |
| Sep 04, 2026 | 3.12 | 3.24 | 3.10 | 3.14 | 3.14 | +0.64% | 979,552 | 0.22 |
| Sep 03, 2026 | 3.12 | 3.24 | 2.96 | 3.12 | 3.12 | +0.65% | 3,787,202 | 0.86 |
