Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.530	0.550	0.520	0.540	0.540	336,000
2026-10-19	0.540	0.550	0.530	0.530	0.530	162,503
2026-10-15	0.530	0.540	0.530	0.540	0.540	3,500
2026-10-14	0.540	0.540	0.530	0.530	0.530	110,000
2026-10-12	0.550	0.550	0.530	0.530	0.530	58,000
2026-10-09	0.550	0.550	0.530	0.540	0.540	82,511
2026-10-08	0.550	0.550	0.540	0.540	0.540	90,600
2026-10-07	0.560	0.560	0.550	0.550	0.550	69,100
2026-10-06	0.560	0.570	0.550	0.550	0.550	282,100
2026-10-05	0.570	0.570	0.550	0.560	0.560	210,700
2026-10-02	0.570	0.570	0.560	0.570	0.570	20,300
2026-10-01	0.570	0.570	0.550	0.560	0.560	47,600
2026-09-30	0.610	0.610	0.520	0.560	0.560	744,400
2026-09-29	0.600	0.620	0.580	0.590	0.590	492,000
2026-09-28	0.620	0.630	0.590	0.610	0.610	1,132,300
2026-09-25	0.610	0.640	0.600	0.630	0.630	4,768,111
2026-09-24	0.590	0.640	0.580	0.590	0.590	5,037,800
2026-09-23	0.590	0.590	0.580	0.580	0.580	90,500
2026-09-22	0.580	0.610	0.560	0.580	0.580	1,724,401
2026-09-21	0.580	0.590	0.570	0.580	0.580	726,005
2026-09-18	0.550	0.600	0.550	0.580	0.580	3,926,940
2026-09-17	0.520	0.560	0.520	0.540	0.540	2,246,102
2026-09-16	0.530	0.540	0.490	0.520	0.520	240,811
2026-09-15	0.520	0.550	0.520	0.530	0.530	323,525
2026-09-14	0.500	0.530	0.500	0.520	0.520	376,710
2026-09-11	0.510	0.520	0.490	0.500	0.500	135,700
2026-09-10	0.520	0.520	0.500	0.500	0.500	45,600
2026-09-09	0.520	0.520	0.500	0.510	0.510	46,200
2026-09-08	0.520	0.530	0.520	0.520	0.520	135,178
2026-09-07	0.490	0.520	0.460	0.520	0.520	648,578
2026-09-04	0.500	0.500	0.490	0.500	0.500	54,504
2026-09-03	0.510	0.520	0.490	0.490	0.490	450,877
2026-09-02	0.560	0.570	0.490	0.490	0.490	591,800
2026-09-01	0.570	0.570	0.550	0.550	0.550	211,500
2026-08-31	0.570	0.570	0.550	0.560	0.560	51,910
2026-08-28	0.570	0.570	0.560	0.570	0.570	25,401
2026-08-27	0.570	0.570	0.560	0.570	0.570	125,400
2026-08-26	0.570	0.580	0.560	0.570	0.570	162,410
2026-08-25	0.570	0.570	0.570	0.570	0.570	34,100
2026-08-24	0.560	0.570	0.560	0.570	0.570	58,426
2026-08-21	0.580	0.580	0.560	0.560	0.560	658,600
2026-08-20	0.580	0.590	0.570	0.580	0.580	317,300
2026-08-19	0.570	0.580	0.560	0.570	0.570	168,400
2026-08-18	0.580	0.590	0.570	0.590	0.590	200,000
2026-08-17	0.590	0.590	0.590	0.590	0.590	1,000
2026-08-14	0.580	0.590	0.580	0.590	0.590	54,413
2026-08-13	0.580	0.590	0.580	0.590	0.590	135,300
2026-08-11	0.590	0.590	0.580	0.590	0.590	35,000
2026-08-10	0.580	0.590	0.580	0.590	0.590	65,403
2026-08-07	0.590	0.600	0.580	0.600	0.600	29,000
2026-08-06	0.600	0.600	0.600	0.600	0.600	1,599
2026-08-05	0.600	0.600	0.590	0.600	0.600	22,900
2026-08-04	0.600	0.600	0.590	0.600	0.600	3,600
2026-08-03	0.610	0.610	0.590	0.600	0.600	40,300
2026-07-31	0.610	0.610	0.600	0.610	0.610	7,102
2026-07-30	0.610	0.610	0.610	0.610	0.610	5,058
2026-07-27	0.610	0.610	0.610	0.610	0.610	41,500
2026-07-24	0.610	0.610	0.600	0.610	0.610	38,500
2026-07-23	0.610	0.610	0.600	0.610	0.610	144,002
2026-07-22	0.610	0.610	0.560	0.610	0.610	303,501

Page 1 of 21 · 1,214 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.