Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.620	0.620	0.600	0.610	0.610	223,901
2026-07-20	0.600	0.620	0.600	0.610	0.610	62,200
2026-07-17	0.600	0.620	0.600	0.620	0.620	635,529
2026-07-16	0.610	0.610	0.600	0.610	0.610	89,201
2026-07-15	0.600	0.610	0.600	0.610	0.610	298,100
2026-07-14	0.600	0.610	0.590	0.600	0.600	323,600
2026-07-13	0.610	0.610	0.590	0.600	0.600	150,150
2026-07-10	0.610	0.610	0.610	0.610	0.610	62,300
2026-07-09	0.610	0.610	0.600	0.610	0.610	79,000
2026-07-08	0.610	0.610	0.600	0.600	0.600	210,200
2026-07-07	0.610	0.610	0.590	0.610	0.610	223,200
2026-07-06	0.610	0.620	0.600	0.600	0.600	744,100
2026-07-03	0.600	0.610	0.590	0.610	0.610	1,169,804
2026-07-02	0.570	0.600	0.570	0.600	0.600	191,300
2026-07-01	0.600	0.600	0.590	0.600	0.600	373,000
2026-06-30	0.600	0.600	0.590	0.600	0.600	178,704
2026-06-29	0.610	0.610	0.590	0.600	0.600	471,800
2026-06-26	0.590	0.610	0.590	0.610	0.610	882,600
2026-06-25	0.580	0.600	0.580	0.600	0.600	869,500
2026-06-24	0.580	0.600	0.570	0.590	0.590	492,000
2026-06-23	0.590	0.590	0.570	0.580	0.580	215,500
2026-06-22	0.590	0.590	0.580	0.590	0.590	171,700
2026-06-19	0.590	0.590	0.590	0.590	0.590	136,700
2026-06-18	0.590	0.590	0.590	0.590	0.590	169,800
2026-06-17	0.590	0.590	0.580	0.590	0.590	324,900
2026-06-16	0.590	0.590	0.580	0.590	0.590	522,000
2026-06-15	0.580	0.590	0.580	0.590	0.590	149,619
2026-06-12	0.590	0.590	0.570	0.590	0.590	63,601
2026-06-11	0.580	0.590	0.580	0.590	0.590	375,601
2026-06-10	0.580	0.590	0.570	0.570	0.570	179,901
2026-06-09	0.560	0.590	0.560	0.580	0.580	49,400
2026-06-08	0.590	0.590	0.560	0.560	0.560	324,401
2026-06-05	0.610	0.610	0.590	0.600	0.600	207,600
2026-06-04	0.620	0.620	0.600	0.610	0.610	312,000
2026-06-02	0.630	0.630	0.620	0.620	0.620	2,500
2026-05-29	0.600	0.620	0.600	0.620	0.620	217,500
2026-05-28	0.610	0.620	0.610	0.620	0.620	282,800
2026-05-27	0.630	0.630	0.610	0.620	0.620	338,800
2026-05-26	0.620	0.630	0.610	0.630	0.630	393,500
2026-05-25	0.630	0.630	0.610	0.620	0.620	461,601
2026-05-22	0.640	0.640	0.610	0.620	0.620	813,900
2026-05-21	0.640	0.650	0.600	0.630	0.630	1,800,900
2026-05-20	0.600	0.650	0.600	0.620	0.620	4,170,000
2026-05-19	0.620	0.650	0.590	0.590	0.590	904,901
2026-05-18	0.620	0.640	0.620	0.620	0.620	160,000
2026-05-15	0.650	0.660	0.620	0.620	0.620	1,481,200
2026-05-14	0.650	0.660	0.640	0.650	0.650	530,000
2026-05-13	0.640	0.640	0.620	0.640	0.640	805,800
2026-05-12	0.640	0.660	0.620	0.640	0.640	832,000
2026-05-11	0.640	0.650	0.610	0.640	0.640	585,100
2026-05-08	0.610	0.650	0.610	0.640	0.640	1,706,400
2026-05-07	0.630	0.640	0.620	0.620	0.620	580,100
2026-05-06	0.630	0.640	0.620	0.620	0.620	605,100
2026-05-05	0.630	0.650	0.630	0.640	0.640	530,300
2026-04-30	0.660	0.670	0.630	0.640	0.640	802,800
2026-04-29	0.650	0.670	0.640	0.660	0.660	545,000
2026-04-28	0.690	0.690	0.640	0.660	0.660	1,263,900
2026-04-27	0.700	0.720	0.670	0.680	0.680	4,310,100
2026-04-24	0.690	0.710	0.670	0.680	0.680	1,352,329
2026-04-23	0.710	0.710	0.670	0.690	0.690	1,166,000

← NewerPage 2 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.