Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.860	0.870	0.850	0.860	0.860	44,900
2026-01-21	0.870	0.870	0.860	0.870	0.870	37,800
2026-01-20	0.870	0.870	0.860	0.860	0.860	16,700
2026-01-19	0.870	0.870	0.860	0.860	0.860	12,110
2026-01-16	0.870	0.870	0.860	0.860	0.860	2,312
2026-01-15	0.870	0.870	0.850	0.870	0.870	11,105
2026-01-14	0.870	0.880	0.860	0.880	0.880	21,214
2026-01-13	0.900	0.920	0.860	0.860	0.860	141,312
2026-01-12	0.880	0.880	0.850	0.860	0.860	45,622
2026-01-09	0.940	0.940	0.880	0.900	0.900	205,404
2026-01-08	0.970	1.000	0.920	0.920	0.920	773,730
2026-01-07	0.920	1.060	0.910	0.940	0.940	1,906,359
2026-01-06	0.900	0.940	0.900	0.930	0.930	21,883,840
2026-01-05	0.930	0.930	0.910	0.910	0.910	19,900
2025-12-30	0.910	0.910	0.910	0.910	0.910	11,401
2025-12-29	0.910	0.920	0.900	0.900	0.900	113,719
2025-12-26	0.910	0.910	0.900	0.910	0.910	11,702
2025-12-25	0.920	0.940	0.880	0.910	0.910	82,500
2025-12-24	0.910	0.910	0.900	0.900	0.900	6,300
2025-12-23	0.910	0.910	0.910	0.910	0.910	20,576,000
2025-12-22	0.900	0.910	0.900	0.910	0.910	6,000
2025-12-18	0.940	0.940	0.940	0.940	0.940	3,200
2025-12-17	0.930	0.930	0.930	0.930	0.930	100
2025-12-16	0.930	0.940	0.930	0.940	0.940	200
2025-12-15	0.920	0.920	0.920	0.920	0.920	200
2025-12-12	0.920	0.920	0.920	0.920	0.920	10,000
2025-12-11	0.910	0.930	0.910	0.930	0.930	10,200
2025-12-09	0.920	0.920	0.920	0.920	0.920	27,000
2025-12-08	0.940	0.940	0.920	0.920	0.920	38,202
2025-12-04	0.940	0.950	0.930	0.930	0.930	35,004
2025-12-03	0.950	0.950	0.940	0.940	0.940	8,300
2025-12-02	0.950	0.960	0.950	0.950	0.950	73,400
2025-12-01	0.940	1.000	0.940	0.940	0.940	546,200
2025-11-28	0.940	0.940	0.930	0.940	0.940	15,229
2025-11-27	0.950	0.970	0.930	0.940	0.940	18,100
2025-11-26	0.970	0.970	0.930	0.940	0.940	36,439
2025-11-25	0.960	0.970	0.930	0.940	0.940	59,000
2025-11-24	0.980	0.990	0.930	0.930	0.930	46,700
2025-11-21	0.990	0.990	0.890	0.890	0.890	44,700
2025-11-20	0.920	0.990	0.920	0.960	0.960	5,800
2025-11-19	0.990	0.990	0.900	0.950	0.950	83,201
2025-11-18	0.980	0.980	0.930	0.950	0.950	1,609
2025-11-17	1.000	1.000	0.950	0.960	0.960	25,210
2025-11-14	1.000	1.000	0.940	0.950	0.950	11,600
2025-11-13	0.960	0.960	0.960	0.960	0.960	1,501
2025-11-11	1.000	1.000	1.000	1.000	1.000	100
2025-11-10	0.960	1.000	0.960	0.960	0.960	1,700
2025-11-07	0.950	1.000	0.940	0.950	0.950	6,200
2025-11-06	0.950	0.970	0.910	0.940	0.940	51,602
2025-11-05	0.940	0.990	0.900	0.940	0.940	112,203
2025-11-04	1.000	1.000	0.930	0.950	0.950	13,302
2025-11-03	1.000	1.000	0.920	0.930	0.930	206,429
2025-10-31	1.040	1.040	1.000	1.010	1.010	11,342
2025-10-30	1.030	1.040	1.000	1.010	1.010	67,741
2025-10-29	1.080	1.080	0.990	1.040	1.040	190,519
2025-10-28	1.090	1.090	1.090	1.090	1.090	300
2025-10-27	1.110	1.110	1.070	1.090	1.090	6,000
2025-10-24	1.100	1.100	1.060	1.100	1.100	31,108
2025-10-22	1.110	1.110	1.010	1.100	1.100	35,013
2025-10-21	1.100	1.100	1.060	1.060	1.060	62,201

← NewerPage 4 of 4 · 240 trading days

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.