Capital Engineering Network Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.980 | 1.990 | 1.960 | 1.990 | 1.990 | 27,100 |
| 2024-07-24 | 1.970 | 2.000 | 1.970 | 1.980 | 1.980 | 10,600 |
| 2024-07-23 | 1.990 | 2.000 | 1.970 | 2.000 | 2.000 | 68,000 |
| 2024-07-19 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 11,600 |
| 2024-07-18 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 13,200 |
| 2024-07-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-07-16 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 14,900 |
| 2024-07-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 88,100 |
| 2024-07-10 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 25,100 |
| 2024-07-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-08 | 2.000 | 2.020 | 1.980 | 2.020 | 2.020 | 144,200 |
| 2024-07-05 | 2.000 | 2.020 | 1.990 | 2.020 | 2.020 | 51,800 |
| 2024-07-04 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 72,700 |
| 2024-07-03 | 2.000 | 2.060 | 1.990 | 2.040 | 2.040 | 162,900 |
| 2024-07-02 | 2.000 | 2.140 | 1.990 | 2.020 | 2.020 | 4,101,400 |
| 2024-07-01 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 2,837,100 |
| 2024-06-28 | 2.060 | 2.060 | 2.020 | 2.020 | 2.020 | 700 |
| 2024-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 700 |
| 2024-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,700 |
| 2024-06-20 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 3,100 |
| 2024-06-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-06-18 | 2.020 | 2.060 | 1.990 | 2.020 | 2.020 | 203,000 |
| 2024-06-17 | 2.060 | 2.060 | 2.000 | 2.040 | 2.040 | 172,200 |
| 2024-06-14 | 2.080 | 2.120 | 2.040 | 2.060 | 2.060 | 190,200 |
| 2024-06-13 | 2.080 | 2.080 | 2.040 | 2.060 | 2.060 | 187,800 |
| 2024-06-12 | 2.080 | 2.080 | 2.040 | 2.080 | 2.080 | 114,500 |
| 2024-06-11 | 2.060 | 2.080 | 2.040 | 2.080 | 2.080 | 97,600 |
| 2024-06-10 | 2.080 | 2.080 | 2.040 | 2.060 | 2.060 | 38,200 |
| 2024-06-07 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-06 | 2.100 | 2.120 | 2.060 | 2.080 | 2.080 | 111,000 |
| 2024-06-05 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-04 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 4,000 |
| 2024-05-31 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-05-30 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-05-29 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1,500 |
| 2024-05-28 | 2.000 | 2.140 | 2.000 | 2.080 | 2.080 | 34,500 |
| 2024-05-27 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 20,400 |
| 2024-05-24 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-05-23 | 2.280 | 2.280 | 2.080 | 2.140 | 2.140 | 63,700 |
| 2024-05-21 | 2.240 | 2.380 | 2.240 | 2.380 | 2.380 | 1,600 |
| 2024-05-20 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-05-17 | 2.460 | 2.500 | 2.440 | 2.440 | 2.440 | 10,700 |
| 2024-05-16 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-05-15 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-05-14 | 2.480 | 2.480 | 2.440 | 2.440 | 2.440 | 400 |
| 2024-05-13 | 2.480 | 2.480 | 2.440 | 2.460 | 2.460 | 600 |
| 2024-05-10 | 2.360 | 2.460 | 2.360 | 2.460 | 2.460 | 2,200 |
| 2024-05-09 | 2.380 | 2.460 | 2.360 | 2.460 | 2.460 | 1,500 |
| 2024-05-08 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-05-07 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-05-03 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 500 |
| 2024-05-02 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-04-30 | 2.480 | 2.480 | 2.420 | 2.440 | 2.440 | 13,200 |
| 2024-04-29 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 200 |
| 2024-04-26 | 2.420 | 2.480 | 2.400 | 2.440 | 2.440 | 11,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-04 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.