Capital Engineering Network Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.340	2.480	2.340	2.420	2.420	10,800
2024-04-24	2.400	2.400	2.400	2.400	2.400	1,700
2024-04-23	2.380	2.400	2.340	2.400	2.400	12,500
2024-04-22	2.420	2.420	2.380	2.400	2.400	5,000
2024-04-19	2.380	2.380	2.380	2.380	2.380	0
2024-04-18	2.380	2.380	2.380	2.380	2.380	0
2024-04-17	2.420	2.420	2.380	2.380	2.380	5,700
2024-04-11	2.340	2.480	2.340	2.400	2.400	46,500
2024-04-10	2.280	2.340	2.260	2.300	2.300	35,900
2024-04-09	2.160	2.280	2.160	2.240	2.240	20,500
2024-04-05	2.460	2.460	2.180	2.180	2.180	23,100
2024-04-04	2.480	2.500	2.380	2.400	2.400	44,100
2024-04-03	2.480	2.540	2.420	2.500	2.500	48,000
2024-04-02	2.400	2.540	2.400	2.500	2.500	143,800
2024-04-01	2.280	2.500	2.280	2.360	2.360	7,100
2024-03-29	2.160	2.700	2.160	2.460	2.460	246,300
2024-03-28	2.140	2.140	2.140	2.140	2.140	0
2024-03-27	2.140	2.140	2.140	2.140	2.140	5,100
2024-03-26	2.160	2.160	2.160	2.160	2.160	0
2024-03-25	2.160	2.160	2.100	2.160	2.160	3,700
2024-03-22	2.140	2.140	2.140	2.140	2.140	0
2024-03-21	2.140	2.160	2.120	2.140	2.140	5,900
2024-03-20	2.080	2.080	2.080	2.080	2.080	0
2024-03-19	2.140	2.140	2.080	2.080	2.080	12,100
2024-03-18	2.120	2.140	2.120	2.140	2.140	300
2024-03-15	2.160	2.160	2.160	2.160	2.160	0
2024-03-14	2.160	2.160	2.120	2.160	2.160	3,200
2024-03-13	2.160	2.180	2.160	2.180	2.180	500
2024-03-12	2.140	2.140	2.140	2.140	2.140	0
2024-03-11	2.180	2.180	2.120	2.140	2.140	7,400
2024-03-08	2.120	2.180	2.120	2.160	2.160	12,800
2024-03-07	2.120	2.120	2.100	2.120	2.120	3,000
2024-03-06	2.120	2.140	2.100	2.140	2.140	9,200
2024-03-05	2.100	2.120	2.100	2.120	2.120	9,100
2024-03-04	2.160	2.180	2.080	2.140	2.140	33,700
2024-03-01	2.180	2.180	2.120	2.180	2.180	22,400
2024-02-29	2.200	2.200	2.180	2.180	2.180	18,500
2024-02-28	2.260	2.260	2.200	2.260	2.260	46,700
2024-02-27	2.260	2.260	2.240	2.260	2.260	28,200
2024-02-23	2.260	2.260	2.240	2.260	2.260	10,300
2024-02-22	2.260	2.260	2.240	2.260	2.260	15,600
2024-02-21	2.240	2.260	2.240	2.260	2.260	22,200
2024-02-20	2.260	2.260	2.240	2.260	2.260	10,700
2024-02-19	2.260	2.260	2.240	2.240	2.240	15,100
2024-02-16	2.280	2.280	2.220	2.240	2.240	69,800
2024-02-15	2.280	2.280	2.260	2.280	2.280	12,300
2024-02-14	2.260	2.260	2.240	2.260	2.260	35,700
2024-02-13	2.280	2.300	2.280	2.280	2.280	18,100
2024-02-12	2.280	2.280	2.280	2.280	2.280	10,900
2024-02-09	2.260	2.280	2.240	2.280	2.280	27,900
2024-02-08	2.260	2.260	2.220	2.260	2.260	32,200
2024-02-07	2.260	2.280	2.240	2.260	2.260	22,300
2024-02-06	2.260	2.260	2.220	2.260	2.260	158,100
2024-02-05	2.320	2.320	2.100	2.260	2.260	107,700
2024-02-02	2.300	2.320	2.240	2.280	2.280	55,600
2024-02-01	2.220	2.300	2.220	2.260	2.260	123,000
2024-01-31	2.260	2.260	2.220	2.220	2.220	68,800
2024-01-30	2.280	2.300	2.260	2.260	2.260	64,400
2024-01-29	2.280	2.320	2.280	2.280	2.280	54,400
2024-01-26	2.320	2.320	2.240	2.240	2.240	59,700

← NewerPage 11 of 21 · 1,210 trading daysOlder →

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.