Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.020	2.060	2.020	2.060	2.022	10,500
2024-01-26	2.080	2.080	2.040	2.060	2.022	176,200
2024-01-25	2.040	2.080	2.000	2.080	2.041	145,700
2024-01-24	2.000	2.060	2.000	2.040	2.002	230,600
2024-01-23	2.080	2.080	1.990	2.060	2.022	1,547,200
2024-01-22	2.100	2.100	2.060	2.100	2.061	61,000
2024-01-19	2.060	2.100	2.060	2.080	2.041	148,400
2024-01-18	2.100	2.120	2.060	2.060	2.022	202,400
2024-01-17	2.100	2.120	2.080	2.120	2.080	160,400
2024-01-16	2.140	2.140	2.100	2.140	2.100	206,000
2024-01-15	2.140	2.140	2.120	2.140	2.100	140,800
2024-01-12	2.120	2.140	2.060	2.140	2.100	419,400
2024-01-11	2.160	2.180	2.120	2.140	2.100	222,200
2024-01-10	2.160	2.180	2.120	2.180	2.139	239,500
2024-01-09	2.140	2.180	2.120	2.180	2.139	236,200
2024-01-08	2.160	2.160	2.100	2.140	2.100	314,900
2024-01-05	2.100	2.220	2.080	2.160	2.120	1,985,200
2024-01-04	2.080	2.120	2.080	2.100	2.061	305,300
2024-01-03	2.080	2.100	2.040	2.080	2.041	170,100
2024-01-02	2.040	2.100	2.040	2.100	2.061	146,800
2023-12-28	2.020	2.080	2.000	2.080	2.041	377,700
2023-12-27	2.040	2.040	2.000	2.000	1.963	246,000
2023-12-26	2.040	2.040	2.000	2.020	1.982	170,400
2023-12-25	2.040	2.040	2.000	2.040	2.002	191,900
2023-12-22	2.040	2.040	2.000	2.040	2.002	57,400
2023-12-21	2.020	2.040	2.000	2.040	2.002	44,600
2023-12-20	2.020	2.040	1.980	2.040	2.002	322,400
2023-12-19	2.020	2.060	2.000	2.060	2.022	151,300
2023-12-18	2.040	2.060	2.020	2.020	1.982	183,700
2023-12-15	2.040	2.060	2.020	2.060	2.022	110,800
2023-12-14	2.040	2.060	2.020	2.060	2.022	215,100
2023-12-13	2.040	2.040	2.000	2.040	2.002	298,400
2023-12-12	2.080	2.100	2.040	2.040	2.002	141,300
2023-12-08	2.100	2.120	2.060	2.100	2.061	234,500
2023-12-07	2.100	2.100	2.040	2.100	2.061	72,100
2023-12-06	2.100	2.120	2.080	2.120	2.080	66,400
2023-12-04	2.060	2.120	2.060	2.120	2.080	124,400
2023-12-01	2.060	2.080	2.060	2.080	2.041	75,700
2023-11-30	2.060	2.100	2.040	2.080	2.041	227,700
2023-11-29	2.100	2.100	2.060	2.100	2.061	72,600
2023-11-28	2.040	2.100	2.040	2.100	2.061	508,100
2023-11-27	2.120	2.120	2.040	2.100	2.061	216,100
2023-11-24	2.100	2.120	2.080	2.120	2.080	394,600
2023-11-23	2.100	2.120	2.080	2.120	2.080	144,500
2023-11-22	2.140	2.140	2.060	2.140	2.100	229,700
2023-11-21	2.120	2.120	2.080	2.120	2.080	136,200
2023-11-20	2.080	2.120	2.080	2.120	2.080	101,200
2023-11-17	2.100	2.100	2.080	2.100	2.061	129,900
2023-11-16	2.120	2.120	2.080	2.100	2.061	133,700
2023-11-15	2.120	2.120	2.060	2.100	2.061	268,900
2023-11-14	2.080	2.100	2.060	2.100	2.061	153,600
2023-11-13	2.060	2.080	2.060	2.080	2.041	128,500
2023-11-10	2.060	2.080	2.040	2.080	2.041	258,300
2023-11-09	2.100	2.100	2.060	2.080	2.041	208,500
2023-11-08	2.080	2.100	2.060	2.100	2.061	158,200
2023-11-07	2.080	2.100	2.060	2.080	2.041	197,700
2023-11-06	2.080	2.080	2.060	2.080	2.041	65,800
2023-11-03	2.080	2.120	2.060	2.100	2.061	513,900
2023-11-02	2.060	2.100	2.060	2.080	2.041	248,000
2023-11-01	2.060	2.080	2.040	2.080	2.041	63,700

← NewerPage 12 of 20 · 1,147 trading daysOlder →

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.