Capital Engineering Network Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 16,800 |
| 2025-04-18 | 1.800 | 1.800 | 1.690 | 1.690 | 1.690 | 57,900 |
| 2025-04-17 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 8,000 |
| 2025-04-16 | 1.830 | 1.830 | 1.750 | 1.800 | 1.800 | 12,300 |
| 2025-04-11 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 15,900 |
| 2025-04-10 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 29,200 |
| 2025-04-09 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 15,000 |
| 2025-04-08 | 1.820 | 1.830 | 1.780 | 1.830 | 1.830 | 18,200 |
| 2025-04-04 | 1.830 | 1.830 | 1.810 | 1.820 | 1.820 | 6,400 |
| 2025-04-03 | 1.830 | 1.840 | 1.820 | 1.840 | 1.840 | 9,600 |
| 2025-04-02 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 12,800 |
| 2025-04-01 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 3,200 |
| 2025-03-31 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 6,000 |
| 2025-03-28 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 6,100 |
| 2025-03-27 | 1.840 | 1.840 | 1.820 | 1.830 | 1.830 | 9,000 |
| 2025-03-26 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 4,000 |
| 2025-03-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-03-24 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 13,400 |
| 2025-03-21 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 22,600 |
| 2025-03-20 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 6,500 |
| 2025-03-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 6,200 |
| 2025-03-18 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 18,600 |
| 2025-03-17 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 9,000 |
| 2025-03-14 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 17,600 |
| 2025-03-13 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 11,000 |
| 2025-03-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,000 |
| 2025-03-11 | 1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 37,200 |
| 2025-03-10 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 4,200 |
| 2025-03-07 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 8,100 |
| 2025-03-06 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 9,000 |
| 2025-03-05 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 22,000 |
| 2025-03-04 | 1.880 | 1.880 | 1.870 | 1.880 | 1.880 | 3,200 |
| 2025-03-03 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 12,000 |
| 2025-02-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-02-27 | 1.870 | 1.880 | 1.860 | 1.880 | 1.880 | 9,000 |
| 2025-02-26 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 9,500 |
| 2025-02-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 12,500 |
| 2025-02-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 500 |
| 2025-02-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,500 |
| 2025-02-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2025-02-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2025-02-18 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 7,800 |
| 2025-02-17 | 1.910 | 1.910 | 1.860 | 1.900 | 1.900 | 14,100 |
| 2025-02-14 | 1.910 | 1.910 | 1.880 | 1.910 | 1.910 | 17,200 |
| 2025-02-13 | 1.910 | 1.910 | 1.890 | 1.910 | 1.910 | 1,500 |
| 2025-02-11 | 1.910 | 1.910 | 1.880 | 1.890 | 1.890 | 23,500 |
| 2025-02-10 | 1.910 | 1.910 | 1.890 | 1.890 | 1.890 | 8,400 |
| 2025-02-07 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 11,500 |
| 2025-02-06 | 1.910 | 1.910 | 1.890 | 1.890 | 1.890 | 6,000 |
| 2025-02-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,000 |
| 2025-02-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2,000 |
| 2025-02-03 | 1.900 | 1.910 | 1.880 | 1.910 | 1.910 | 7,500 |
| 2025-01-31 | 1.910 | 1.910 | 1.900 | 1.910 | 1.910 | 7,700 |
| 2025-01-30 | 1.910 | 1.910 | 1.900 | 1.910 | 1.910 | 15,000 |
| 2025-01-29 | 1.910 | 1.910 | 1.900 | 1.910 | 1.910 | 17,300 |
| 2025-01-28 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 10,100 |
| 2025-01-27 | 1.910 | 1.920 | 1.910 | 1.910 | 1.910 | 61,300 |
| 2025-01-24 | 1.910 | 1.920 | 1.910 | 1.910 | 1.910 | 52,500 |
| 2025-01-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 20,000 |
| 2025-01-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 26,000 |
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.