Capital Engineering Network Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.910 | 1.910 | 1.890 | 1.910 | 1.910 | 6,300 |
| 2025-01-20 | 1.940 | 1.940 | 1.900 | 1.910 | 1.910 | 30,400 |
| 2025-01-17 | 1.920 | 1.940 | 1.920 | 1.920 | 1.920 | 5,000 |
| 2025-01-16 | 1.940 | 1.940 | 1.900 | 1.920 | 1.920 | 18,300 |
| 2025-01-15 | 1.940 | 1.940 | 1.930 | 1.940 | 1.940 | 16,900 |
| 2025-01-14 | 1.950 | 1.950 | 1.930 | 1.940 | 1.940 | 25,700 |
| 2025-01-13 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 12,700 |
| 2025-01-10 | 1.910 | 1.950 | 1.890 | 1.950 | 1.950 | 30,400 |
| 2025-01-09 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 22,900 |
| 2025-01-08 | 1.960 | 1.970 | 1.920 | 1.950 | 1.950 | 28,900 |
| 2025-01-07 | 1.960 | 1.970 | 1.920 | 1.970 | 1.970 | 30,400 |
| 2025-01-06 | 1.950 | 1.980 | 1.940 | 1.980 | 1.980 | 4,800 |
| 2025-01-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-01-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 10,000 |
| 2024-12-30 | 1.970 | 1.980 | 1.960 | 1.960 | 1.960 | 35,200 |
| 2024-12-27 | 1.980 | 1.980 | 1.970 | 1.980 | 1.980 | 39,000 |
| 2024-12-26 | 1.980 | 1.980 | 1.970 | 1.980 | 1.980 | 30,500 |
| 2024-12-25 | 1.980 | 1.980 | 1.970 | 1.980 | 1.980 | 17,000 |
| 2024-12-24 | 1.980 | 1.990 | 1.970 | 1.990 | 1.990 | 54,300 |
| 2024-12-23 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 44,900 |
| 2024-12-20 | 1.980 | 1.990 | 1.910 | 1.980 | 1.980 | 135,500 |
| 2024-12-19 | 1.980 | 2.000 | 1.960 | 2.000 | 2.000 | 28,200 |
| 2024-12-18 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 17,200 |
| 2024-12-17 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 13,000 |
| 2024-12-16 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 4,500 |
| 2024-12-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2024-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2024-12-09 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 1,500 |
| 2024-12-06 | 1.980 | 2.000 | 1.950 | 2.000 | 2.000 | 10,300 |
| 2024-12-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-11-29 | 1.980 | 2.000 | 1.970 | 2.000 | 2.000 | 3,300 |
| 2024-11-28 | 2.000 | 2.020 | 1.990 | 1.990 | 1.990 | 400 |
| 2024-11-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2024-11-26 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 2,500 |
| 2024-11-25 | 1.980 | 2.000 | 1.960 | 2.000 | 2.000 | 8,700 |
| 2024-11-22 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 7,000 |
| 2024-11-21 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 8,600 |
| 2024-11-20 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 14,900 |
| 2024-11-19 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 4,100 |
| 2024-11-18 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 27,500 |
| 2024-11-15 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 17,500 |
| 2024-11-14 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 41,100 |
| 2024-11-13 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 33,700 |
| 2024-11-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2024-11-11 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 10,800 |
| 2024-11-08 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 5,200 |
| 2024-11-07 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 5,300 |
| 2024-11-06 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 6,000 |
| 2024-11-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 7,000 |
| 2024-11-04 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 13,800 |
| 2024-11-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,000 |
| 2024-10-31 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 22,100 |
| 2024-10-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,300 |
| 2024-10-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-28 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 21,400 |
| 2024-10-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-24 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 15,000 |
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.