Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.320	1.320	1.290	1.310	1.310	13,200
2025-07-22	1.300	1.320	1.290	1.300	1.300	21,200
2025-07-21	1.300	1.350	1.300	1.310	1.310	86,000
2025-07-18	1.300	1.330	1.200	1.300	1.300	149,900
2025-07-17	1.300	1.300	1.290	1.300	1.300	21,800
2025-07-16	1.300	1.300	1.290	1.300	1.300	4,200
2025-07-15	1.300	1.300	1.290	1.300	1.300	700
2025-07-14	1.290	1.300	1.290	1.300	1.300	3,800
2025-07-11	1.290	1.300	1.290	1.300	1.300	3,700
2025-07-09	1.300	1.300	1.300	1.300	1.300	200
2025-07-08	1.300	1.300	1.300	1.300	1.300	300
2025-07-07	1.310	1.310	1.290	1.310	1.310	13,600
2025-07-04	1.320	1.320	1.280	1.320	1.320	800
2025-07-03	1.330	1.330	1.270	1.320	1.320	25,000
2025-07-02	1.520	1.520	1.330	1.330	1.330	30,500
2025-07-01	1.320	1.320	1.320	1.320	1.320	2,100
2025-06-30	1.350	1.360	1.110	1.270	1.270	32,400
2025-06-27	1.450	1.550	1.400	1.400	1.400	11,700
2025-06-26	1.350	1.450	1.350	1.390	1.390	8,300
2025-06-25	1.340	1.340	1.290	1.310	1.310	11,700
2025-06-24	1.220	1.340	1.220	1.240	1.240	120,000
2025-06-23	1.120	1.230	1.120	1.230	1.230	38,900
2025-06-20	1.240	1.250	1.200	1.250	1.250	65,000
2025-06-19	1.450	1.480	1.160	1.290	1.290	102,700
2025-06-18	1.520	1.540	1.490	1.500	1.500	40,100
2025-06-17	1.520	1.520	1.520	1.520	1.520	25,000
2025-06-16	1.550	1.560	1.220	1.500	1.500	13,000
2025-06-13	1.530	1.530	1.530	1.530	1.530	100
2025-06-12	1.550	1.550	1.550	1.550	1.550	1,200
2025-06-11	1.530	1.530	1.530	1.530	1.530	1,000
2025-06-10	1.520	1.530	1.520	1.530	1.530	500
2025-06-09	1.530	1.530	1.500	1.530	1.530	11,400
2025-06-06	1.450	1.520	1.440	1.520	1.520	15,800
2025-06-05	1.550	1.570	1.450	1.450	1.450	58,600
2025-06-04	1.540	1.540	1.510	1.510	1.510	7,600
2025-05-30	1.540	1.540	1.540	1.540	1.540	8,000
2025-05-29	1.560	1.560	1.550	1.550	1.550	10,000
2025-05-28	1.580	1.580	1.580	1.580	1.580	0
2025-05-27	1.580	1.580	1.580	1.580	1.580	3,000
2025-05-26	1.600	1.610	1.560	1.590	1.590	24,500
2025-05-23	1.580	1.580	1.550	1.560	1.560	43,200
2025-05-22	1.700	1.700	1.570	1.700	1.700	34,700
2025-05-21	1.620	1.700	1.620	1.700	1.700	9,200
2025-05-20	1.690	1.700	1.690	1.700	1.700	2,000
2025-05-19	1.670	1.700	1.560	1.690	1.690	59,900
2025-05-16	1.720	1.750	1.630	1.690	1.690	76,700
2025-05-15	1.710	1.790	1.700	1.710	1.710	36,600
2025-05-14	1.800	1.800	1.780	1.780	1.780	7,000
2025-05-13	1.800	1.810	1.790	1.790	1.790	25,400
2025-05-09	1.810	1.810	1.790	1.800	1.800	73,000
2025-05-08	1.790	1.820	1.790	1.810	1.810	43,400
2025-05-07	1.810	1.820	1.770	1.800	1.800	16,700
2025-05-06	1.790	1.880	1.780	1.800	1.800	271,600
2025-05-02	1.770	1.800	1.770	1.800	1.800	13,000
2025-04-30	1.750	1.750	1.740	1.740	1.740	5,000
2025-04-29	1.740	1.800	1.740	1.740	1.740	33,000
2025-04-28	1.730	1.740	1.690	1.740	1.740	39,800
2025-04-25	1.720	1.760	1.720	1.740	1.740	40,200
2025-04-24	1.710	1.730	1.700	1.700	1.700	13,700
2025-04-23	1.690	1.720	1.690	1.710	1.710	20,800

← NewerPage 6 of 21 · 1,216 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.