Civil Engineering PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.790 | 1.880 | 1.790 | 1.860 | 1.837 | 292,000 |
| 2024-07-26 | 1.770 | 1.790 | 1.760 | 1.790 | 1.768 | 10,700 |
| 2024-07-25 | 1.830 | 1.830 | 1.770 | 1.780 | 1.758 | 197,700 |
| 2024-07-24 | 1.840 | 1.880 | 1.830 | 1.840 | 1.817 | 84,000 |
| 2024-07-23 | 1.880 | 1.880 | 1.840 | 1.850 | 1.827 | 79,900 |
| 2024-07-19 | 1.870 | 1.900 | 1.870 | 1.890 | 1.866 | 87,800 |
| 2024-07-18 | 1.830 | 1.910 | 1.800 | 1.900 | 1.876 | 426,200 |
| 2024-07-17 | 1.850 | 1.850 | 1.790 | 1.830 | 1.807 | 198,200 |
| 2024-07-16 | 1.880 | 1.880 | 1.850 | 1.850 | 1.827 | 61,100 |
| 2024-07-15 | 1.860 | 1.870 | 1.830 | 1.850 | 1.827 | 142,700 |
| 2024-07-12 | 1.890 | 1.910 | 1.850 | 1.850 | 1.827 | 151,100 |
| 2024-07-11 | 1.950 | 1.950 | 1.850 | 1.850 | 1.827 | 353,700 |
| 2024-07-10 | 1.860 | 1.980 | 1.860 | 1.940 | 1.916 | 991,500 |
| 2024-07-09 | 1.870 | 1.910 | 1.860 | 1.870 | 1.847 | 136,000 |
| 2024-07-08 | 1.900 | 1.990 | 1.840 | 1.890 | 1.866 | 2,596,900 |
| 2024-07-05 | 1.840 | 1.880 | 1.810 | 1.860 | 1.837 | 979,000 |
| 2024-07-04 | 1.750 | 1.870 | 1.750 | 1.810 | 1.787 | 633,300 |
| 2024-07-03 | 1.720 | 1.740 | 1.710 | 1.740 | 1.718 | 119,400 |
| 2024-07-02 | 1.800 | 1.800 | 1.740 | 1.750 | 1.728 | 124,800 |
| 2024-07-01 | 1.780 | 1.800 | 1.770 | 1.790 | 1.768 | 151,000 |
| 2024-06-28 | 1.800 | 1.900 | 1.740 | 1.800 | 1.777 | 2,405,700 |
| 2024-06-27 | 1.650 | 1.820 | 1.630 | 1.800 | 1.777 | 3,083,200 |
| 2024-06-26 | 1.650 | 1.650 | 1.580 | 1.650 | 1.629 | 563,200 |
| 2024-06-25 | 1.500 | 1.890 | 1.480 | 1.650 | 1.629 | 3,136,500 |
| 2024-06-24 | 1.480 | 1.490 | 1.470 | 1.480 | 1.461 | 99,800 |
| 2024-06-21 | 1.430 | 1.480 | 1.410 | 1.480 | 1.461 | 840,000 |
| 2024-06-20 | 1.520 | 1.550 | 1.430 | 1.430 | 1.412 | 920,500 |
| 2024-06-19 | 1.600 | 1.620 | 1.490 | 1.550 | 1.531 | 687,400 |
| 2024-06-18 | 1.600 | 1.620 | 1.600 | 1.620 | 1.600 | 46,700 |
| 2024-06-17 | 1.660 | 1.660 | 1.610 | 1.620 | 1.600 | 280,600 |
| 2024-06-14 | 1.670 | 1.670 | 1.650 | 1.670 | 1.649 | 197,600 |
| 2024-06-13 | 1.680 | 1.680 | 1.670 | 1.670 | 1.649 | 101,300 |
| 2024-06-12 | 1.670 | 1.680 | 1.660 | 1.680 | 1.659 | 174,100 |
| 2024-06-11 | 1.660 | 1.690 | 1.660 | 1.690 | 1.669 | 35,600 |
| 2024-06-10 | 1.670 | 1.680 | 1.660 | 1.670 | 1.649 | 114,700 |
| 2024-06-07 | 1.670 | 1.680 | 1.660 | 1.670 | 1.649 | 204,000 |
| 2024-06-06 | 1.690 | 1.690 | 1.670 | 1.670 | 1.649 | 92,100 |
| 2024-06-05 | 1.690 | 1.710 | 1.680 | 1.680 | 1.659 | 101,100 |
| 2024-06-04 | 1.750 | 1.780 | 1.680 | 1.680 | 1.659 | 280,600 |
| 2024-05-31 | 1.740 | 1.750 | 1.720 | 1.730 | 1.708 | 45,600 |
| 2024-05-30 | 1.710 | 1.750 | 1.710 | 1.730 | 1.708 | 49,300 |
| 2024-05-29 | 1.710 | 1.710 | 1.700 | 1.710 | 1.689 | 72,800 |
| 2024-05-28 | 1.690 | 1.740 | 1.680 | 1.720 | 1.698 | 223,900 |
| 2024-05-27 | 1.700 | 1.700 | 1.680 | 1.690 | 1.669 | 100,000 |
| 2024-05-24 | 1.700 | 1.700 | 1.680 | 1.680 | 1.659 | 161,900 |
| 2024-05-23 | 1.720 | 1.720 | 1.680 | 1.700 | 1.679 | 342,400 |
| 2024-05-21 | 1.680 | 1.720 | 1.680 | 1.720 | 1.698 | 841,600 |
| 2024-05-20 | 1.700 | 1.700 | 1.680 | 1.690 | 1.669 | 245,700 |
| 2024-05-17 | 1.670 | 1.700 | 1.670 | 1.700 | 1.679 | 119,200 |
| 2024-05-16 | 1.710 | 1.710 | 1.660 | 1.680 | 1.659 | 362,800 |
| 2024-05-15 | 1.760 | 1.770 | 1.700 | 1.720 | 1.698 | 640,700 |
| 2024-05-14 | 1.870 | 1.870 | 1.740 | 1.770 | 1.748 | 1,975,800 |
| 2024-05-13 | 1.880 | 1.880 | 1.820 | 1.880 | 1.856 | 713,300 |
| 2024-05-10 | 1.910 | 1.910 | 1.880 | 1.880 | 1.856 | 588,300 |
| 2024-05-09 | 1.910 | 1.930 | 1.900 | 1.900 | 1.876 | 272,100 |
| 2024-05-08 | 1.930 | 1.940 | 1.900 | 1.910 | 1.886 | 1,013,300 |
| 2024-05-07 | 1.930 | 1.950 | 1.930 | 1.940 | 1.916 | 753,800 |
| 2024-05-03 | 1.930 | 1.960 | 1.930 | 1.960 | 1.923 | 457,200 |
| 2024-05-02 | 1.990 | 1.990 | 1.920 | 1.950 | 1.914 | 2,399,900 |
| 2024-04-30 | 2.020 | 2.040 | 1.950 | 1.980 | 1.943 | 2,367,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-02 | 0.0200 THB |
| 2024-05-07 | 0.0120 THB |
| 2023-05-03 | 0.0200 THB |
| 2022-05-03 | 0.0200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.