Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.710	0.710	0.670	0.690	0.690	1,166,000
2026-04-22	0.680	0.760	0.680	0.710	0.710	5,834,601
2026-04-21	0.730	0.760	0.660	0.670	0.670	3,746,876
2026-04-20	0.660	0.790	0.660	0.700	0.700	13,083,120
2026-04-17	0.530	0.680	0.530	0.680	0.680	10,957,910
2026-04-16	0.520	0.530	0.520	0.520	0.520	32,246
2026-04-10	0.530	0.540	0.520	0.530	0.530	131,700
2026-04-09	0.540	0.550	0.520	0.520	0.520	205,600
2026-04-08	0.550	0.580	0.530	0.530	0.530	269,721
2026-04-07	0.540	0.570	0.530	0.530	0.530	152,400
2026-04-03	0.550	0.550	0.530	0.540	0.540	90,010
2026-04-02	0.540	0.550	0.530	0.540	0.540	100,500
2026-04-01	0.570	0.580	0.530	0.530	0.530	444,500
2026-03-31	0.550	0.560	0.540	0.550	0.550	276,956
2026-03-30	0.590	0.590	0.550	0.560	0.560	674,550
2026-03-27	0.540	0.570	0.540	0.540	0.540	654,300
2026-03-26	0.540	0.600	0.540	0.540	0.540	1,645,112
2026-03-25	0.570	0.580	0.530	0.540	0.540	225,701
2026-03-24	0.560	0.570	0.540	0.550	0.550	137,112
2026-03-23	0.560	0.560	0.530	0.540	0.540	113,300
2026-03-20	0.530	0.580	0.530	0.560	0.560	78,110
2026-03-19	0.550	0.560	0.540	0.550	0.550	68,803
2026-03-18	0.550	0.550	0.540	0.550	0.550	110,402
2026-03-17	0.560	0.570	0.530	0.560	0.560	137,300
2026-03-16	0.560	0.570	0.550	0.560	0.560	152,700
2026-03-13	0.560	0.570	0.540	0.550	0.550	243,601
2026-03-12	0.570	0.570	0.550	0.560	0.560	173,401
2026-03-11	0.560	0.580	0.550	0.560	0.560	10,356,430
2026-03-10	0.550	0.580	0.540	0.560	0.560	226,491
2026-03-09	0.460	0.590	0.460	0.560	0.560	9,522,200
2026-03-06	0.630	0.660	0.610	0.630	0.630	166,600
2026-03-05	0.620	0.680	0.610	0.620	0.620	86,100
2026-03-04	0.690	0.690	0.580	0.610	0.610	172,804
2026-03-02	0.710	0.710	0.670	0.700	0.700	300,400
2026-02-27	0.750	0.750	0.730	0.740	0.740	181,200
2026-02-26	0.730	0.750	0.720	0.740	0.740	401,802
2026-02-25	0.750	0.750	0.710	0.710	0.710	336,200
2026-02-24	0.760	0.760	0.730	0.740	0.740	46,095,898
2026-02-23	0.760	0.770	0.740	0.740	0.740	214,606
2026-02-20	0.770	0.770	0.750	0.750	0.750	228,800
2026-02-19	0.770	0.800	0.750	0.760	0.760	1,525,132
2026-02-18	0.750	0.770	0.750	0.760	0.760	15,532,600
2026-02-17	0.760	0.780	0.750	0.750	0.750	557,010
2026-02-16	0.750	0.770	0.750	0.750	0.750	218,410
2026-02-13	0.770	0.770	0.740	0.750	0.750	516,606
2026-02-12	0.790	0.790	0.740	0.770	0.770	374,000
2026-02-11	0.790	0.800	0.770	0.770	0.770	321,300
2026-02-10	0.790	0.790	0.760	0.780	0.780	314,100
2026-02-09	0.790	0.800	0.760	0.780	0.780	493,690
2026-02-06	0.800	0.820	0.750	0.780	0.780	1,326,810
2026-02-05	0.740	0.810	0.740	0.790	0.790	34,960,230
2026-02-04	0.740	0.760	0.730	0.740	0.740	62,310
2026-02-03	0.740	0.760	0.720	0.730	0.730	136,209
2026-02-02	0.750	0.780	0.720	0.720	0.720	416,400
2026-01-30	0.830	0.840	0.730	0.740	0.740	850,260
2026-01-29	0.830	0.840	0.820	0.830	0.830	34,157,301
2026-01-28	0.810	0.830	0.790	0.830	0.830	257,302
2026-01-27	0.870	0.870	0.800	0.810	0.810	378,000
2026-01-26	0.880	0.900	0.870	0.870	0.870	7,000
2026-01-23	0.880	0.900	0.860	0.870	0.870	16,500

← NewerPage 3 of 21 · 1,211 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.