Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.000	2.000	2.000	2.000	2.000	0
2024-10-21	2.000	2.000	1.990	2.000	2.000	11,400
2024-10-18	2.020	2.020	1.980	2.000	2.000	52,300
2024-10-17	1.990	2.000	1.990	2.000	2.000	15,000
2024-10-16	1.950	1.950	1.950	1.950	1.950	0
2024-10-15	1.990	1.990	1.950	1.950	1.950	146,600
2024-10-11	2.020	2.020	1.990	2.000	2.000	44,400
2024-10-10	2.020	2.040	1.990	2.020	2.020	42,600
2024-10-09	2.020	2.040	1.990	2.020	2.020	41,900
2024-10-08	2.060	2.060	2.020	2.020	2.020	16,800
2024-10-07	2.040	2.040	2.020	2.020	2.020	9,200
2024-10-04	2.060	2.060	2.060	2.060	2.060	0
2024-10-03	2.040	2.060	2.020	2.060	2.060	32,600
2024-10-02	2.060	2.060	2.040	2.060	2.060	26,400
2024-10-01	2.040	2.060	2.020	2.060	2.060	38,900
2024-09-30	2.060	2.060	2.040	2.060	2.060	23,800
2024-09-27	2.040	2.040	2.040	2.040	2.040	0
2024-09-26	2.100	2.100	2.040	2.040	2.040	102,500
2024-09-25	2.100	2.260	2.100	2.100	2.100	830,800
2024-09-24	2.080	2.100	2.080	2.100	2.100	16,000
2024-09-23	2.080	2.100	2.080	2.100	2.100	5,000
2024-09-20	2.100	2.100	2.080	2.100	2.100	51,500
2024-09-19	2.100	2.100	2.100	2.100	2.100	0
2024-09-18	2.100	2.100	2.100	2.100	2.100	0
2024-09-17	2.100	2.100	2.100	2.100	2.100	0
2024-09-16	2.100	2.100	2.100	2.100	2.100	0
2024-09-13	2.080	2.100	2.080	2.100	2.100	28,700
2024-09-12	2.080	2.100	2.060	2.100	2.100	9,500
2024-09-11	2.100	2.100	2.080	2.080	2.080	21,700
2024-09-10	2.120	2.140	2.100	2.120	2.120	71,600
2024-09-09	2.160	2.160	2.160	2.160	2.160	0
2024-09-06	2.180	2.180	2.120	2.160	2.160	76,100
2024-09-05	2.160	2.180	2.160	2.180	2.180	59,900
2024-09-04	2.200	2.200	2.160	2.160	2.160	35,410
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	2.200	2.200	2.200	2.200	2.200	0
2024-08-30	2.200	2.220	2.180	2.200	2.200	159,500
2024-08-29	2.200	2.200	2.160	2.200	2.200	117,100
2024-08-28	2.200	2.220	2.180	2.200	2.200	369,400
2024-08-27	2.180	2.220	2.180	2.200	2.200	231,900
2024-08-26	2.200	2.240	2.180	2.180	2.180	494,200
2024-08-23	2.160	2.300	2.160	2.220	2.220	1,456,300
2024-08-22	2.160	2.160	2.160	2.160	2.160	0
2024-08-21	2.140	2.180	2.140	2.160	2.160	528,000
2024-08-20	2.060	2.140	2.060	2.140	2.140	711,500
2024-08-19	2.060	2.080	2.040	2.080	2.080	488,700
2024-08-16	1.990	2.060	1.990	2.060	2.060	330,000
2024-08-15	1.980	1.980	1.980	1.980	1.980	0
2024-08-14	1.980	1.990	1.980	1.980	1.980	33,500
2024-08-13	1.960	2.000	1.950	1.990	1.990	15,100
2024-08-09	1.970	1.980	1.970	1.980	1.980	800
2024-08-08	1.960	1.960	1.960	1.960	1.960	0
2024-08-07	1.960	1.960	1.950	1.960	1.960	11,100
2024-08-06	1.970	1.980	1.970	1.980	1.980	600
2024-08-05	1.980	1.990	1.980	1.980	1.980	1,100
2024-08-02	2.000	2.000	2.000	2.000	2.000	0
2024-08-01	1.980	2.000	1.960	2.000	2.000	89,100
2024-07-31	1.970	1.990	1.970	1.990	1.990	14,300
2024-07-30	1.980	1.980	1.980	1.980	1.980	0
2024-07-26	1.960	1.980	1.960	1.980	1.980	1,800

← NewerPage 9 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.