CNT 2 ( -0.01 -0.57% )

บริษัท คริสเตียนีและนีลเส็น (ไทย) จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น CNT ย้อนหลัง

แสดง ราคาหุ้น “ CNT “ ย้อนหลัง
บริษัท คริสเตียนีและนีลเส็น (ไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20211.751.761.721.73 -0.01 -0.57455,702794
30-04-20211.741.761.731.74 0.00 0.00849,9391,486
29-04-20211.741.791.741.74 0.01 0.58945,6101,662
28-04-20211.691.761.691.73 0.05 2.981,002,8011,733
27-04-20211.661.711.661.68 0.00 0.00447,500754
26-04-20211.641.681.641.68 0.04 2.44234,100389
23-04-20211.701.701.641.64 -0.03 -1.80309,138513
22-04-20211.651.731.651.67 0.02 1.211,296,5002,192
21-04-20211.611.671.601.65 0.02 1.23304,500497
20-04-20211.651.691.631.63 0.00 0.00298,100495
19-04-20211.601.641.581.63 0.06 3.82154,000251
16-04-20211.571.571.541.57 -0.01 -0.63351,900547
12-04-20211.671.671.561.58 -0.06 -3.66318,400505
09-04-20211.651.661.631.64 0.00 0.00308,101508
08-04-20211.621.651.621.64 0.02 1.23101,300166
07-04-20211.651.651.601.62 -0.05 -2.99351,413570
06-04-20211.721.721.671.67 -0.04 -2.34349,100588
05-04-20211.721.721.671.67 -0.04 -2.34349,100588
02-04-20211.711.711.681.71 0.00 0.00494,970839
01-04-20211.661.711.661.71 0.05 3.01457,902777
31-03-20211.691.701.661.66 -0.02 -1.19401,500669
30-03-20211.661.751.661.68 0.02 1.202,076,8003,541
29-03-20211.641.681.631.66 0.03 1.84385,900634
26-03-20211.701.701.591.63 -0.06 -3.551,048,1881,706
25-03-20211.721.741.681.69 -0.02 -1.171,525,7502,607
24-03-20211.681.811.631.71 0.08 4.913,461,2035,887
23-03-20211.501.641.491.63 0.14 9.403,374,0605,354
22-03-20211.441.491.441.49 0.05 3.47401,800590
19-03-20211.451.451.431.44 -0.02 -1.37159,800231
19-03-20211.451.451.431.44 -0.02 -1.37159,800231
18-03-20211.471.491.451.46 -0.01 -0.68477,400697
17-03-20211.421.501.421.47 0.05 3.52976,4401,433
16-03-20211.431.441.411.42 0.02 1.43376,152535
15-03-20211.421.431.391.40 -0.02 -1.41187,280264
12-03-20211.411.441.411.42 0.01 0.7163,51190
11-03-20211.441.441.391.41 -0.04 -2.76569,709803
10-03-20211.431.461.401.45 0.06 4.321,981,8042,836
09-03-20211.341.421.341.39 0.04 2.96676,400947
08-03-20211.371.381.351.35 -0.02 -1.46246,600335
05-03-20211.321.391.321.37 0.02 1.48750,8001,022
04-03-20211.331.351.331.35 0.04 3.05321,100432
03-03-20211.311.361.311.31 0.00 0.00212,094280
02-03-20211.321.321.311.31 -0.01 -0.76202,000265
01-03-20211.341.341.321.32 -0.01 -0.75396,700527
25-02-20211.331.341.321.33 0.00 0.00150,900201
24-02-20211.361.361.331.33 -0.03 -2.21144,200194
23-02-20211.341.371.341.36 0.02 1.49108,147146
22-02-20211.351.371.341.34 -0.02 -1.47120,928163
19-02-20211.361.381.341.36 0.00 0.00216,100292
18-02-20211.361.361.351.36 0.00 0.00296,000400
17-02-20211.381.381.351.36 -0.02 -1.45257,400351
16-02-20211.371.391.351.38 0.02 1.47464,700637
15-02-20211.371.391.341.36 -0.01 -0.73365,602495
11-02-20211.311.391.311.37 0.05 3.792,073,2012,821
10-02-20211.311.331.301.32 0.02 1.54261,000343
09-02-20211.311.331.301.30 0.00 0.00209,301274
08-02-20211.331.331.301.30 -0.01 -0.76243,600319
05-02-20211.301.311.281.31 0.02 1.55434,700563
04-02-20211.271.331.271.29 0.01 0.78974,5001,266
03-02-20211.291.291.281.28 0.01 0.79306,600393
02-02-20211.271.281.261.27 0.02 1.60209,202266
01-02-20211.281.291.251.25 -0.02 -1.57656,902839
29-01-20211.271.301.261.27 0.02 1.60313,602402
28-01-20211.291.291.251.25 -0.03 -2.34205,300260
27-01-20211.271.301.271.28 0.01 0.7982,404106
26-01-20211.281.281.271.27 -0.01 -0.7873,17294
25-01-20211.281.301.271.28 0.02 1.59298,624384
22-01-20211.291.311.241.26 -0.03 -2.33814,2001,028
21-01-20211.311.341.281.29 -0.01 -0.77986,0001,293
20-01-20211.241.351.241.30 0.06 4.844,529,1945,933
19-01-20211.241.251.231.24 0.01 0.81103,200127
18-01-20211.231.231.231.23 0.00 0.00199,500245
15-01-20211.241.251.231.23 -0.01 -0.8169,70486
14-01-20211.231.251.211.24 -0.01 -0.80322,512395
13-01-20211.221.251.221.25 0.03 2.46193,568240
12-01-20211.241.241.221.22 -0.01 -0.81192,110236
11-01-20211.221.241.221.23 -0.01 -0.81380,800467
08-01-20211.231.241.221.24 0.00 0.00479,701588
07-01-20211.211.251.211.24 0.03 2.48457,900564
06-01-20211.231.241.211.21 -0.03 -2.42119,800146
05-01-20211.231.241.221.24 0.01 0.81126,600155
04-01-20211.231.241.221.23 0.00 0.0098,501121
30-12-20201.221.241.221.23 0.01 0.8211,40014
29-12-20201.241.241.221.22 -0.01 -0.8135,70044
28-12-20201.251.251.211.23 -0.02 -1.60658,801804
25-12-20201.241.261.221.25 0.01 0.8195,800118
24-12-20201.221.251.221.24 0.02 1.6430,00037
23-12-20201.251.261.221.22 -0.03 -2.40267,300328
22-12-20201.231.251.211.25 0.01 0.8166,80082
21-12-20201.251.251.201.24 -0.01 -0.80229,000280
18-12-20201.271.291.251.25 -0.01 -0.79627,300789
17-12-20201.261.291.251.26 0.00 0.00623,200790
16-12-20201.281.301.251.26 -0.02 -1.56291,407369
15-12-20201.261.291.251.28 0.02 1.59420,009533
14-12-20201.281.291.251.26 -0.02 -1.56302,750382
11-12-20201.301.301.281.28 -0.01 -0.78125,903163
10-12-20201.301.301.281.28 -0.01 -0.78125,903163
09-12-20201.301.301.281.28 -0.01 -0.78125,903163
08-12-20201.281.291.251.29 0.01 0.781,037,6001,313
04-12-20201.271.281.261.28 0.01 0.79490,200622
03-12-20201.241.271.231.27 0.01 0.79171,900214
02-12-20201.251.261.251.26 -0.01 -0.7943,20054
01-12-20201.261.271.241.27 0.00 0.00127,500160
30-11-20201.261.281.251.27 0.01 0.79142,500181
27-11-20201.231.281.231.26 0.03 2.44311,800394
26-11-20201.221.251.221.23 0.01 0.82102,300125
25-11-20201.211.261.211.22 0.01 0.831,033,5011,279
24-11-20201.211.221.201.21 0.00 0.0082,501100
23-11-20201.211.231.161.21 0.00 0.001,452,9001,725
20-11-20201.181.221.171.21 0.00 0.00737,900878
19-11-20201.201.221.171.21 0.01 0.83259,710308
18-11-20201.201.201.201.20 0.00 0.006001
17-11-20201.191.221.191.20 0.01 0.84153,600187
16-11-20201.181.221.181.19 -0.01 -0.8368,20081
13-11-20201.201.201.181.20 -0.02 -1.6450,10059
12-11-20201.201.231.181.22 0.02 1.67129,400158
11-11-20201.181.201.171.20 0.02 1.69101,104119
10-11-20201.191.231.181.18 -0.01 -0.84295,600354
09-11-20201.201.201.181.19 0.01 0.8546,20055
06-11-20201.191.191.181.18 -0.01 -0.8420,50024
05-11-20201.171.201.171.19 0.04 3.48171,555203
04-11-20201.171.201.151.15 -0.01 -0.8662,10073
03-11-20201.141.161.141.16 0.02 1.7535,00040
02-11-20201.131.141.111.14 0.01 0.8825,30028
30-10-20201.121.131.121.13 0.01 0.8946,13652
28-10-20201.231.231.161.16 -0.04 -3.33218,996256
27-10-20201.181.221.181.20 0.01 0.8427,30033
26-10-20201.221.221.191.19 -0.03 -2.46154,336185
22-10-20201.281.281.211.22 -0.03 -2.4051,70063
21-10-20201.211.291.191.25 0.07 5.93236,200291
20-10-20201.161.251.161.18 0.00 0.00128,900153
19-10-20201.211.221.171.18 -0.05 -4.07180,003214
16-10-20201.261.261.231.23 -0.03 -2.38101,300127
15-10-20201.261.261.261.26 -0.01 -0.795001
14-10-20201.261.271.261.27 0.03 2.425021
12-10-20201.221.291.221.24 -0.01 -0.8088,600110
09-10-20201.221.221.221.22 -0.02 -1.611,0001
08-10-20201.221.241.221.24 0.00 0.0064,60079
07-10-20201.251.251.221.24 0.00 0.0027,50034
06-10-20201.211.261.211.24 0.00 0.0080,90099
05-10-20201.231.241.201.24 0.00 0.0020,40025
02-10-20201.231.241.231.24 0.02 1.6481,900101
01-10-20201.211.221.211.22 0.01 0.8341,00050
30-09-20201.231.231.211.21 -0.01 -0.8223,70029
29-09-20201.221.221.211.22 0.00 0.00161,001196
28-09-20201.211.241.211.22 0.00 0.0068,00084
25-09-20201.241.261.211.22 -0.02 -1.61290,100354
24-09-20201.271.271.221.24 -0.04 -3.12212,300264
23-09-20201.261.281.261.28 0.02 1.5987,700111
22-09-20201.271.271.261.26 -0.01 -0.79123,100156
21-09-20201.301.301.271.27 -0.03 -2.31119,501153
18-09-20201.321.331.301.30 0.00 0.00193,500255
17-09-20201.291.301.291.30 0.00 0.0059,80077
16-09-20201.301.351.301.30 -0.01 -0.76118,000154
15-09-20201.291.361.291.31 0.01 0.77294,300390
14-09-20201.311.361.291.30 0.00 0.00337,300440
11-09-20201.381.401.301.30 -0.10 -7.14972,3971,304
10-09-20201.431.431.371.40 0.00 0.00175,301243
09-09-20201.371.441.371.40 0.00 0.00217,600307
08-09-20201.421.461.381.40 -0.01 -0.71250,102354
03-09-20201.451.501.411.41 -0.04 -2.762,379,5003,485
02-09-20201.381.451.351.45 0.08 5.841,045,4011,491
01-09-20201.331.391.331.37 0.04 3.01322,900441
31-08-20201.361.411.331.33 -0.03 -2.21455,601627
28-08-20201.421.441.361.36 -0.06 -4.23737,2001,032
27-08-20201.391.541.381.42 0.04 2.907,690,32211,331
26-08-20201.341.391.331.38 0.06 4.55616,700837
25-08-20201.291.361.291.32 0.03 2.33952,3151,261
24-08-20201.301.301.291.29 0.02 1.57111,600145
21-08-20201.291.291.271.27 -0.02 -1.5522,10028
20-08-20201.301.301.271.29 0.01 0.78862,2001,110
19-08-20201.251.301.251.28 0.04 3.23718,500919
18-08-20201.241.241.241.24 0.00 0.001000
17-08-20201.251.261.241.24 -0.01 -0.80167,200209
14-08-20201.241.261.241.25 0.02 1.63100,500125
13-08-20201.221.241.211.23 0.01 0.8252,00063
11-08-20201.221.251.201.22 0.01 0.8359,90073
10-08-20201.221.251.211.21 -0.02 -1.638,40010
07-08-20201.241.241.231.23 -0.01 -0.8135,00043
06-08-20201.231.321.231.24 0.04 3.33630,377802
05-08-20201.201.221.201.20 -0.01 -0.83319,900388

แสดง ราคาหุ้น CNT ย้อนหลัง บริษัท คริสเตียนีและนีลเส็น (ไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3