Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.600	2.680	2.580	2.680	2.680	6,200
2023-10-27	2.520	2.680	2.500	2.680	2.680	5,900
2023-10-26	2.680	2.680	2.500	2.680	2.680	1,200
2023-10-25	2.500	2.700	2.300	2.700	2.700	3,700
2023-10-24	2.560	2.740	2.500	2.740	2.740	423,000
2023-10-20	2.620	2.620	2.540	2.600	2.600	6,500
2023-10-19	2.620	2.620	2.580	2.620	2.620	31,600
2023-10-18	2.620	2.620	2.560	2.620	2.620	28,400
2023-10-17	2.560	2.620	2.520	2.620	2.620	43,200
2023-10-16	2.620	2.620	2.560	2.620	2.620	54,400
2023-10-12	2.620	2.620	2.600	2.620	2.620	46,600
2023-10-11	2.620	2.640	2.600	2.620	2.620	61,700
2023-10-10	2.620	2.640	2.580	2.620	2.620	46,900
2023-10-09	2.620	2.620	2.580	2.580	2.580	14,500
2023-10-06	2.620	2.620	2.600	2.620	2.620	30,700
2023-10-05	2.620	2.620	2.620	2.620	2.620	25,600
2023-10-04	2.600	2.600	2.400	2.600	2.600	45,100
2023-10-03	2.620	2.620	2.580	2.620	2.620	6,000
2023-10-02	2.640	2.640	2.620	2.620	2.620	20,200
2023-09-29	2.640	2.640	2.560	2.640	2.640	56,700
2023-09-28	2.660	2.660	2.640	2.640	2.640	70,800
2023-09-27	2.640	2.660	2.640	2.660	2.660	25,000
2023-09-26	2.600	2.620	2.600	2.620	2.620	68,000
2023-09-25	2.600	2.620	2.580	2.620	2.620	74,100
2023-09-22	2.640	2.660	2.560	2.640	2.640	99,400
2023-09-21	2.660	2.680	2.660	2.660	2.660	67,700
2023-09-20	2.640	2.660	2.640	2.640	2.640	41,700
2023-09-19	2.660	2.680	2.660	2.660	2.660	51,600
2023-09-18	2.660	2.660	2.660	2.660	2.660	53,000
2023-09-15	2.660	2.680	2.620	2.680	2.680	55,100
2023-09-14	2.640	2.660	2.620	2.660	2.660	72,900
2023-09-13	2.600	2.640	2.540	2.600	2.600	60,300
2023-09-12	2.640	2.640	2.580	2.600	2.600	26,800
2023-09-11	2.660	2.660	2.600	2.600	2.600	100,900
2023-09-08	2.640	2.680	2.640	2.680	2.680	100,700
2023-09-07	2.680	2.700	2.640	2.680	2.680	251,800
2023-09-06	2.680	2.680	2.660	2.680	2.680	51,900
2023-09-05	2.680	2.700	2.660	2.680	2.680	113,000
2023-09-04	2.680	2.680	2.660	2.680	2.680	80,900
2023-09-01	2.680	2.680	2.660	2.680	2.680	46,200
2023-08-31	2.680	2.680	2.660	2.680	2.680	116,000
2023-08-30	2.680	2.680	2.660	2.680	2.680	66,300
2023-08-29	2.680	2.680	2.660	2.680	2.680	36,600
2023-08-28	2.700	2.700	2.660	2.680	2.680	40,900
2023-08-25	2.700	2.720	2.680	2.700	2.700	66,800
2023-08-24	2.680	2.700	2.680	2.700	2.700	52,900
2023-08-23	2.700	2.720	2.640	2.720	2.720	121,300
2023-08-22	2.720	2.720	2.680	2.720	2.720	89,000
2023-08-21	2.760	2.760	2.680	2.720	2.720	171,300
2023-08-18	2.780	2.780	2.740	2.740	2.740	56,000
2023-08-17	2.740	2.760	2.720	2.760	2.760	42,700
2023-08-16	2.700	2.780	2.700	2.760	2.760	55,300
2023-08-15	2.800	2.800	2.780	2.800	2.800	35,000
2023-08-11	2.800	2.820	2.780	2.820	2.820	43,200
2023-08-10	2.800	2.800	2.780	2.800	2.800	45,100
2023-08-09	2.820	2.820	2.780	2.800	2.800	22,300
2023-08-08	2.820	2.820	2.800	2.800	2.800	72,300
2023-08-07	2.820	2.820	2.780	2.800	2.800	22,500
2023-08-04	2.820	2.820	2.780	2.820	2.820	23,000
2023-08-03	2.820	2.820	2.780	2.820	2.820	36,000

← NewerPage 13 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.