SET · CNT-R · stock
Christiani & Nielsen (Thai) Public Company Limited (CNT-R) stock price history
Every SET trading session of Christiani & Nielsen (Thai) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,348 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-R adjusted close, 2007 to 2026
- THB 3.42
- All time high, 2026
- THB 3.56
- 52 week high, THB 0.9654 low
- 2,348
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CNT-R key facts
- Christiani & Nielsen (Thai) Public Company Limited (CNT-R) closed at THB 3.42 on Sep 28, 2026 on SET.
- CNT-R's all time high close is THB 3.42, set on Sep 25, 2026; its all time low close is THB 0.6664 on Dec 1, 2008.
- CNT-R's 52 week range is THB 0.9654 to THB 3.56.
- CNT-R returned +231.9% over the year to Sep 28, 2026 and +84.6% over five years.
- Over ten years CNT-R returned +85%, +6.3% a year compounded.
- CNT-R's deepest drawdown was -63.0% from Jun 20, 2022 to Feb 25, 2025.
- DataCedar holds 2,348 daily sessions of CNT-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CNT-R price chart, 2007 to 2026
CNT-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | +230.8% |
| 6 months | +230.8% |
| Year to date | +228.9% |
| 1 year | +231.9% |
| 3 years | +197.1% |
| 5 years | +84.6% |
| 10 years | +84.6% |
| Since Dec 28, 2007 | +164.9% |
| Compound annual growth, 18.8 years | +5.3% |
CNT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.42 on Sep 25, 2026
- All time low close
- THB 0.6664 on Dec 1, 2008
- 52 week high
- THB 3.56 on Sep 1, 2026
- 52 week low
- THB 0.9654 on Mar 5, 2026
- Deepest drawdown
- -63.0% from Jun 20, 2022 to Feb 25, 2025, recovered Aug 25, 2026
- Best single session
- +188.4% on Aug 25, 2026
- Worst single session
- -28.9% on Oct 9, 2008
- Volatility, 1 year annualised
- 107.4%
- Sessions closing higher, 1 year
- 9%
- Growth of 1 since 2007
- 2.6×
- Best calendar year
- 2009, +70%
- Worst calendar year
- 2008, -41%
CNT-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.04 | THB 3.56 | THB 0.9654 | THB 3.42 | +228.9% | 7.1M | 186 |
| 2025 | THB 0.9628 | THB 1.12 | THB 0.7918 | THB 1.04 | +8.1% | 354.5K | 242 |
| 2024 | THB 1.15 | THB 1.15 | THB 0.9628 | THB 0.9628 | -16.4% | 2K | 243 |
| 2023 | THB 1.25 | THB 1.66 | THB 1.15 | THB 1.15 | -7.9% | 2.6M | 243 |
| 2022 | THB 1.60 | THB 2.32 | THB 1.21 | THB 1.25 | -32.5% | 6.8M | 197 |
| 2013 | THB 1.85 | THB 1.85 | THB 1.85 | THB 1.85 | 0.0% | 0 | 11 |
| 2012 | THB 1.60 | THB 1.85 | THB 1.60 | THB 1.85 | +16.1% | 0 | 245 |
| 2011 | THB 1.36 | THB 1.60 | THB 1.36 | THB 1.60 | +17.0% | 0 | 244 |
| 2010 | THB 1.30 | THB 1.36 | THB 1.30 | THB 1.36 | +5.1% | 0 | 244 |
| 2009 | THB 0.7651 | THB 1.32 | THB 0.7651 | THB 1.30 | +69.6% | 245.8K | 245 |
| 2008 | THB 1.29 | THB 1.57 | THB 0.6170 | THB 0.7651 | -40.8% | 132.6M | 247 |
| 2007 | THB 1.30 | THB 1.32 | THB 1.29 | THB 1.29 | n/a | 56.6K | 1 |
CNT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.42 | +2.4% |
| August 2026 | THB 3.34 | +223.1% |
| July 2026 | THB 1.03 | 0.0% |
| June 2026 | THB 1.03 | 0.0% |
| May 2026 | THB 1.03 | 0.0% |
| April 2026 | THB 1.03 | 0.0% |
| March 2026 | THB 1.03 | +6.1% |
| February 2026 | THB 0.9748 | 0.0% |
| January 2026 | THB 0.9748 | -6.3% |
| December 2025 | THB 1.04 | 0.0% |
| November 2025 | THB 1.04 | 0.0% |
| October 2025 | THB 1.04 | +0.9% |
About the CNT-R data
Daily bars. 2,348 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 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
- COLOUR-R Salee Colour Public Company Limited
Common questions
CNT-R share price history
