Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.110	1.120	1.100	1.110	1.110	25,710
2025-10-17	1.190	1.200	1.070	1.100	1.100	390,800
2025-10-16	1.170	1.170	1.170	1.170	1.170	800
2025-10-15	1.170	1.170	1.170	1.170	1.170	2,206
2025-10-14	1.150	1.190	1.150	1.180	1.180	123,819
2025-10-10	1.180	1.200	1.180	1.180	1.180	7,638
2025-10-09	1.200	1.210	1.170	1.180	1.180	12,800
2025-10-08	1.200	1.200	1.180	1.180	1.180	6,200
2025-10-07	1.170	1.190	1.170	1.180	1.180	9,822
2025-10-06	1.180	1.180	1.160	1.180	1.180	59,400
2025-10-03	1.190	1.190	1.190	1.190	1.190	8,800
2025-10-02	1.160	1.210	1.160	1.200	1.200	179,900
2025-10-01	1.170	1.220	1.160	1.160	1.160	82,300
2025-09-30	1.170	1.220	1.170	1.180	1.180	6,200
2025-09-29	1.200	1.200	1.200	1.200	1.200	4,000
2025-09-26	1.200	1.200	1.200	1.200	1.200	800
2025-09-25	1.240	1.240	1.190	1.200	1.200	20,200
2025-09-24	1.210	1.220	1.210	1.220	1.220	17,706
2025-09-23	1.260	1.260	1.200	1.210	1.210	33,410
2025-09-22	1.280	1.280	1.210	1.210	1.210	17,300
2025-09-19	1.230	1.230	1.210	1.210	1.210	5,500
2025-09-18	1.210	1.280	1.210	1.230	1.230	125,500
2025-09-17	1.250	1.250	1.210	1.210	1.210	93,103
2025-09-16	1.260	1.330	1.250	1.250	1.250	85,203
2025-09-15	1.190	1.290	1.190	1.260	1.260	448,210
2025-09-12	1.180	1.230	1.170	1.180	1.180	74,200
2025-09-11	1.320	1.320	1.170	1.170	1.170	686,502
2025-09-10	1.370	1.410	1.300	1.310	1.310	177,500
2025-09-09	1.200	1.520	1.200	1.410	1.410	1,873,510
2025-09-08	1.190	1.190	1.160	1.190	1.190	36,202
2025-09-05	1.210	1.220	1.200	1.200	1.200	6,508
2025-09-04	1.200	1.200	1.200	1.200	1.200	21,300
2025-09-03	1.210	1.210	1.200	1.200	1.200	42,502
2025-09-02	1.220	1.220	1.210	1.210	1.210	32,400
2025-09-01	1.220	1.220	1.220	1.220	1.220	1,800
2025-08-29	1.240	1.240	1.210	1.240	1.240	15,300
2025-08-28	1.250	1.250	1.220	1.240	1.240	9,900
2025-08-27	1.240	1.250	1.240	1.250	1.250	10,600
2025-08-26	1.260	1.260	1.250	1.250	1.250	5,400
2025-08-25	1.260	1.270	1.220	1.260	1.260	20,300
2025-08-22	1.270	1.270	1.260	1.270	1.270	3,500
2025-08-21	1.270	1.270	1.260	1.270	1.270	1,200
2025-08-20	1.270	1.270	1.270	1.270	1.270	4,500
2025-08-19	1.270	1.270	1.270	1.270	1.270	200
2025-08-18	1.270	1.270	1.270	1.270	1.270	100
2025-08-15	1.270	1.270	1.270	1.270	1.270	100
2025-08-14	1.270	1.270	1.270	1.270	1.270	3,500
2025-08-13	1.270	1.270	1.270	1.270	1.270	7,000
2025-08-08	1.280	1.280	1.280	1.280	1.280	0
2025-08-07	1.280	1.290	1.280	1.280	1.280	11,100
2025-08-06	1.290	1.290	1.280	1.280	1.280	10,300
2025-08-05	1.300	1.300	1.290	1.290	1.290	600
2025-08-04	1.290	1.290	1.290	1.290	1.290	100
2025-08-01	1.290	1.290	1.290	1.290	1.290	0
2025-07-31	1.300	1.300	1.290	1.290	1.290	1,700
2025-07-30	1.300	1.300	1.290	1.300	1.300	3,100
2025-07-29	1.290	1.310	1.290	1.300	1.300	1,500
2025-07-25	1.310	1.310	1.300	1.300	1.300	600
2025-07-24	1.300	1.310	1.250	1.290	1.290	2,000
2025-07-23	1.320	1.320	1.290	1.310	1.310	13,200

← NewerPage 5 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.