SET · CNT · stock
Christiani & Nielsen (Thai) Public Company Limited (CNT) stock price history
Every SET trading session of Christiani & Nielsen (Thai) Public Company Limited from Sep 22, 2004 to Sep 28, 2026: 5,396 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNT adjusted close, 2004 to 2026
- THB 9.21
- All time high, 2013
- THB 3.56
- 52 week high, THB 0.9101 low
- 5,396
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CNT key facts
- Christiani & Nielsen (Thai) Public Company Limited (CNT) closed at THB 3.28 on Sep 28, 2026 on SET.
- CNT's all time high close is THB 9.21, set on Apr 25, 2013; its all time low close is THB 0.2343 on Dec 1, 2008.
- CNT's 52 week range is THB 0.9101 to THB 3.56.
- CNT returned +220.7% over the year to Sep 28, 2026 and +86.9% over five years.
- Over ten years CNT returned +14%, +1.3% a year compounded.
- CNT's deepest drawdown was -92.6% from Apr 25, 2013 to Mar 23, 2020.
- DataCedar holds 5,396 daily sessions of CNT history from Sep 22, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CNT price chart, 2004 to 2026
CNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +109.4% |
| 6 months | +233.0% |
| Year to date | +246.1% |
| 1 year | +220.7% |
| 3 years | +191.6% |
| 5 years | +86.9% |
| 10 years | +14.1% |
| Since Sep 22, 2004 | +23.7% |
| Compound annual growth, 22.0 years | +1.0% |
CNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.21 on Apr 25, 2013
- All time low close
- THB 0.2343 on Dec 1, 2008
- 52 week high
- THB 3.56 on Aug 31, 2026
- 52 week low
- THB 0.9101 on Jan 19, 2026
- Deepest drawdown
- -92.6% from Apr 25, 2013 to Mar 23, 2020, not yet recovered
- Best single session
- +35.7% on Mar 18, 2024
- Worst single session
- -30.0% on Sep 23, 2004
- Volatility, 1 year annualised
- 66.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2012, +201%
- Worst calendar year
- 2005, -52%
CNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 22, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9476 | THB 3.56 | THB 0.9101 | THB 3.28 | +246.1% | 437M | 186 |
| 2025 | THB 0.9539 | THB 1.18 | THB 0.7649 | THB 0.9476 | -0.7% | 51.4M | 242 |
| 2024 | THB 0.9269 | THB 1.80 | THB 0.9089 | THB 0.9539 | +3.9% | 456.1M | 243 |
| 2023 | THB 1.23 | THB 1.66 | THB 0.8369 | THB 0.9179 | -25.0% | 189.4M | 243 |
| 2022 | THB 1.75 | THB 2.32 | THB 1.18 | THB 1.22 | -30.6% | 366.2M | 241 |
| 2021 | THB 1.07 | THB 2.25 | THB 1.05 | THB 1.76 | +65.0% | 208.6M | 241 |
| 2020 | THB 1.22 | THB 1.34 | THB 0.5818 | THB 1.07 | -13.1% | 87.6M | 243 |
| 2019 | THB 1.60 | THB 1.91 | THB 1.18 | THB 1.23 | -22.9% | 54.7M | 244 |
| 2018 | THB 2.77 | THB 2.85 | THB 1.59 | THB 1.60 | -42.8% | 237.2M | 245 |
| 2017 | THB 3.13 | THB 3.80 | THB 2.67 | THB 2.79 | -10.1% | 231.1M | 242 |
| 2016 | THB 2.50 | THB 3.58 | THB 2.32 | THB 3.10 | +23.4% | 544.8M | 244 |
| 2015 | THB 3.47 | THB 4.71 | THB 2.36 | THB 2.51 | -27.9% | 220.2M | 244 |
| 2014 | THB 3.97 | THB 5.18 | THB 3.31 | THB 3.49 | -13.9% | 330.5M | 245 |
| 2013 | THB 3.77 | THB 9.44 | THB 3.77 | THB 4.05 | +8.5% | 2.8B | 245 |
| 2012 | THB 1.21 | THB 4.55 | THB 1.21 | THB 3.73 | +200.9% | 1.2B | 245 |
| 2011 | THB 1.23 | THB 1.73 | THB 0.9448 | THB 1.24 | +2.6% | 2B | 244 |
| 2010 | THB 0.4617 | THB 2.14 | THB 0.4345 | THB 1.21 | +161.8% | 4.1B | 244 |
| 2009 | THB 0.3081 | THB 0.5250 | THB 0.3081 | THB 0.4617 | +49.8% | 4M | 245 |
| 2008 | THB 0.4443 | THB 0.5511 | THB 0.2126 | THB 0.3081 | -30.7% | 337.5M | 247 |
| 2007 | THB 0.5171 | THB 0.6759 | THB 0.4111 | THB 0.4443 | -15.4% | 1B | 246 |
| 2006 | THB 0.6231 | THB 0.7138 | THB 0.4479 | THB 0.5253 | -15.7% | 1.7B | 259 |
| 2005 | THB 1.32 | THB 1.55 | THB 0.5285 | THB 0.6231 | -52.5% | 2.5B | 245 |
| 2004 | THB 3.54 | THB 5.01 | THB 0.9781 | THB 1.31 | n/a | 1.3B | 73 |
CNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.28 | +0.6% |
| August 2026 | THB 3.26 | +82.8% |
| July 2026 | THB 1.78 | +11.7% |
| June 2026 | THB 1.60 | -2.4% |
| May 2026 | THB 1.64 | +62.7% |
| April 2026 | THB 1.00 | 0.0% |
| March 2026 | THB 1.00 | -3.5% |
| February 2026 | THB 1.04 | +9.9% |
| January 2026 | THB 0.9476 | 0.0% |
| December 2025 | THB 0.9476 | -6.5% |
| November 2025 | THB 1.01 | -1.8% |
| October 2025 | THB 1.03 | -0.9% |
About the CNT data
Daily bars. 5,396 sessions from Sep 22, 2004 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CMO-R CMO Public Company Limited
- CMR Chiang Mai Ram Medical Business Public Company Limited
- CMR-R Chiang Mai Ram Medical Business Public Company Limited
- CNRE80 China Northern Rare Earth (Group) High-Tech Co.,Ltd
- CNT-R Christiani & Nielsen (Thai) Public Company Limited
- COCOCO Thai Coconut Public Company Limited
- COCOCO-R Thai Coconut Public Company Limited
- COLOUR Salee Colour Public Company Limited
Common questions
CNT share price history
