Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.120	3.120	3.080	3.120	3.120	458,600
2023-05-02	3.120	3.120	3.060	3.120	3.120	323,500
2023-04-28	3.040	3.120	3.040	3.100	3.100	524,700
2023-04-27	3.040	3.060	3.040	3.040	3.040	132,700
2023-04-26	3.020	3.100	3.020	3.040	3.040	417,100
2023-04-25	3.060	3.080	3.040	3.060	3.060	379,800
2023-04-24	3.060	3.100	3.060	3.080	3.080	391,200
2023-04-21	3.080	3.100	3.060	3.080	3.080	516,100
2023-04-20	3.060	3.100	3.060	3.080	3.080	629,300
2023-04-19	3.100	3.100	3.060	3.060	3.060	262,000
2023-04-18	3.100	3.100	3.080	3.100	3.100	50,300
2023-04-17	3.080	3.100	3.060	3.100	3.100	91,500
2023-04-12	3.100	3.100	3.060	3.100	3.100	450,500
2023-04-11	3.120	3.120	3.040	3.120	3.120	1,931,300
2023-04-10	3.120	3.140	3.060	3.120	3.120	1,478,900
2023-04-07	3.080	3.120	3.060	3.120	3.120	4,531,600
2023-04-05	3.060	3.100	3.020	3.080	3.080	2,623,900
2023-04-04	3.080	3.120	3.060	3.100	3.100	988,000
2023-04-03	3.140	3.140	3.060	3.100	3.100	1,370,300
2023-03-31	3.120	3.160	3.060	3.160	3.160	1,489,300
2023-03-30	3.140	3.140	3.060	3.140	3.140	1,625,200
2023-03-29	3.200	3.200	3.120	3.140	3.140	1,112,300
2023-03-28	3.200	3.220	3.140	3.220	3.220	1,225,000
2023-03-27	3.180	3.200	3.160	3.200	3.200	1,379,200
2023-03-24	3.140	3.180	3.120	3.180	3.180	1,285,400
2023-03-23	3.140	3.160	3.120	3.160	3.160	1,046,100
2023-03-22	3.160	3.160	3.120	3.140	3.140	1,107,700
2023-03-21	3.140	3.160	3.100	3.160	3.160	1,182,000
2023-03-20	3.140	3.140	3.100	3.140	3.140	1,073,800
2023-03-17	3.120	3.140	3.080	3.140	3.140	1,596,100
2023-03-16	3.100	3.160	3.060	3.120	3.120	1,759,900
2023-03-15	3.060	3.100	3.060	3.100	3.100	1,358,800
2023-03-14	3.060	3.120	3.040	3.080	3.080	1,530,800
2023-03-13	3.060	3.100	3.060	3.060	3.060	525,300
2023-03-10	3.080	3.120	3.060	3.080	3.080	1,268,700
2023-03-09	3.080	3.120	3.060	3.120	3.120	1,437,600
2023-03-08	3.140	3.140	3.080	3.100	3.100	2,593,800
2023-03-07	3.020	3.240	3.020	3.180	3.180	5,473,500
2023-03-03	3.000	3.080	3.000	3.020	3.020	3,136,900
2023-03-02	3.000	3.040	3.000	3.020	3.020	1,653,900
2023-03-01	2.940	3.040	2.940	3.000	3.000	1,987,300
2023-02-28	3.000	3.060	2.960	2.960	2.960	1,951,200
2023-02-27	2.960	3.060	2.940	3.000	3.000	2,512,200
2023-02-24	2.980	2.980	2.940	2.960	2.960	244,600
2023-02-23	2.960	2.960	2.940	2.960	2.960	161,300
2023-02-22	2.980	3.000	2.980	2.980	2.980	34,600
2023-02-21	2.940	2.980	2.920	2.980	2.980	20,600
2023-02-20	2.940	2.960	2.940	2.940	2.940	15,700
2023-02-17	2.940	2.960	2.940	2.940	2.940	16,400
2023-02-16	2.980	2.980	2.940	2.940	2.940	175,500
2023-02-15	3.000	3.020	2.960	2.980	2.980	379,300
2023-02-14	2.980	3.000	2.940	3.000	3.000	315,800
2023-02-13	3.000	3.020	2.960	3.000	3.000	333,600
2023-02-10	3.000	3.000	2.980	3.000	3.000	410,200
2023-02-09	3.040	3.040	2.940	3.000	3.000	461,500
2023-02-08	2.820	3.080	2.820	2.940	2.940	320,600
2023-02-07	2.800	2.800	2.740	2.780	2.780	51,900
2023-02-06	2.760	2.800	2.740	2.800	2.800	34,600
2023-02-03	2.780	2.820	2.760	2.760	2.760	35,000
2023-02-02	2.720	2.780	2.720	2.780	2.780	14,100

← NewerPage 15 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.