Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.340	2.360	2.260	2.260	2.260	192,600
2024-01-24	2.300	2.300	2.260	2.280	2.280	139,400
2024-01-23	2.060	2.420	2.060	2.260	2.260	626,200
2024-01-22	2.080	2.100	2.020	2.060	2.060	423,600
2024-01-19	2.560	2.560	1.960	2.080	2.080	2,275,500
2024-01-18	2.560	2.600	2.520	2.580	2.580	897,800
2024-01-17	2.540	2.560	2.500	2.560	2.560	780,000
2024-01-16	2.560	2.560	2.540	2.540	2.540	314,300
2024-01-15	2.580	2.600	2.520	2.560	2.560	824,900
2024-01-12	2.560	2.600	2.540	2.580	2.580	880,200
2024-01-11	2.560	2.600	2.500	2.580	2.580	1,432,100
2024-01-10	2.500	2.580	2.500	2.560	2.560	845,500
2024-01-09	2.540	2.580	2.500	2.540	2.540	1,067,400
2024-01-08	2.540	2.600	2.500	2.540	2.540	1,229,800
2024-01-05	2.520	2.600	2.500	2.540	2.540	1,101,600
2024-01-04	2.540	2.600	2.520	2.540	2.540	908,200
2024-01-03	2.560	2.600	2.520	2.540	2.540	962,500
2024-01-02	2.540	2.600	2.500	2.560	2.560	961,920
2023-12-28	2.560	2.600	2.520	2.580	2.580	516,800
2023-12-27	2.520	2.580	2.480	2.580	2.580	741,700
2023-12-26	2.520	2.600	2.520	2.580	2.580	935,800
2023-12-25	2.560	2.600	2.500	2.560	2.560	902,200
2023-12-22	2.560	2.560	2.520	2.560	2.560	635,600
2023-12-21	2.560	2.640	2.520	2.560	2.560	1,343,700
2023-12-20	2.580	2.600	2.540	2.560	2.560	1,263,600
2023-12-19	2.620	2.640	2.560	2.580	2.580	569,300
2023-12-18	2.600	2.640	2.560	2.620	2.620	1,285,700
2023-12-15	2.560	2.620	2.560	2.580	2.580	1,145,800
2023-12-14	2.580	2.640	2.520	2.620	2.620	2,679,700
2023-12-13	2.640	2.640	2.540	2.600	2.600	712,100
2023-12-12	2.640	2.640	2.560	2.640	2.640	2,260,400
2023-12-08	2.620	2.640	2.580	2.640	2.640	1,448,300
2023-12-07	2.640	2.660	2.560	2.620	2.620	3,217,300
2023-12-06	2.620	2.680	2.600	2.640	2.640	1,687,700
2023-12-04	2.600	2.640	2.540	2.600	2.600	1,885,000
2023-12-01	2.600	2.640	2.580	2.620	2.620	1,516,400
2023-11-30	2.580	2.600	2.520	2.600	2.600	1,485,600
2023-11-29	2.640	2.660	2.580	2.580	2.580	1,249,300
2023-11-28	2.640	2.640	2.580	2.620	2.620	88,900
2023-11-27	2.640	2.640	2.600	2.620	2.620	48,800
2023-11-24	2.660	2.680	2.620	2.680	2.680	88,000
2023-11-23	2.640	2.640	2.560	2.640	2.640	80,000
2023-11-22	2.660	2.660	2.620	2.660	2.660	14,000
2023-11-21	2.660	2.660	2.660	2.660	2.660	11,500
2023-11-20	2.660	2.660	2.660	2.660	2.660	27,400
2023-11-17	2.620	2.680	2.600	2.660	2.660	105,500
2023-11-16	2.660	2.680	2.600	2.640	2.640	98,300
2023-11-15	2.660	2.700	2.640	2.680	2.680	123,000
2023-11-14	2.660	2.680	2.540	2.660	2.660	43,200
2023-11-13	2.660	2.680	2.560	2.660	2.660	29,200
2023-11-10	2.660	2.660	2.660	2.660	2.660	0
2023-11-09	2.660	2.680	2.660	2.660	2.660	1,100
2023-11-08	2.660	2.660	2.540	2.660	2.660	1,200
2023-11-07	2.660	2.660	2.660	2.660	2.660	0
2023-11-06	2.520	2.660	2.520	2.660	2.660	8,500
2023-11-03	2.620	2.660	2.620	2.660	2.660	8,100
2023-11-02	2.660	2.680	2.660	2.660	2.660	2,500
2023-11-01	2.620	2.680	2.620	2.680	2.680	20,200
2023-10-31	2.600	2.680	2.600	2.680	2.680	9,900
2023-10-30	2.600	2.680	2.580	2.680	2.680	6,200

← NewerPage 12 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.