Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.040	2.080	2.020	2.080	2.041	287,700
2023-10-30	2.060	2.100	2.040	2.080	2.041	159,100
2023-10-27	2.020	2.080	2.000	2.080	2.041	182,200
2023-10-26	2.040	2.060	1.980	2.020	1.982	866,500
2023-10-25	2.060	2.100	2.060	2.100	2.061	106,600
2023-10-24	2.040	2.080	2.000	2.060	2.022	1,168,300
2023-10-20	2.220	2.220	2.040	2.040	2.002	1,245,700
2023-10-19	2.260	2.260	2.220	2.220	2.179	48,600
2023-10-18	2.260	2.280	2.200	2.260	2.218	450,300
2023-10-17	2.200	2.280	2.200	2.280	2.237	493,600
2023-10-16	2.280	2.280	2.200	2.240	2.198	349,200
2023-10-12	2.320	2.320	2.280	2.300	2.257	268,100
2023-10-11	2.280	2.320	2.240	2.320	2.277	299,400
2023-10-10	2.300	2.320	2.240	2.300	2.257	129,500
2023-10-09	2.280	2.320	2.260	2.320	2.277	67,500
2023-10-06	2.300	2.320	2.280	2.320	2.277	67,500
2023-10-05	2.300	2.320	2.280	2.320	2.277	61,900
2023-10-04	2.300	2.320	2.260	2.320	2.277	128,700
2023-10-03	2.440	2.440	2.260	2.300	2.257	538,200
2023-10-02	2.480	2.480	2.440	2.460	2.414	79,100
2023-09-29	2.500	2.500	2.380	2.500	2.453	453,400
2023-09-28	2.500	2.520	2.460	2.500	2.453	137,600
2023-09-27	2.500	2.540	2.480	2.520	2.473	283,300
2023-09-26	2.580	2.580	2.520	2.560	2.512	393,400
2023-09-25	2.580	2.600	2.560	2.580	2.532	366,300
2023-09-22	2.560	2.600	2.520	2.580	2.532	718,300
2023-09-21	2.540	2.540	2.520	2.540	2.493	74,300
2023-09-20	2.560	2.560	2.480	2.560	2.512	350,800
2023-09-19	2.480	2.560	2.480	2.560	2.512	628,800
2023-09-18	2.500	2.540	2.480	2.540	2.493	135,200
2023-09-15	2.520	2.540	2.480	2.540	2.493	304,000
2023-09-14	2.540	2.540	2.460	2.540	2.493	674,900
2023-09-13	2.600	2.600	2.520	2.540	2.493	227,000
2023-09-12	2.600	2.600	2.560	2.600	2.551	121,800
2023-09-11	2.620	2.620	2.560	2.600	2.551	100,000
2023-09-08	2.580	2.620	2.500	2.620	2.571	1,121,500
2023-09-07	2.640	2.640	2.600	2.620	2.571	312,400
2023-09-06	2.620	2.660	2.600	2.640	2.591	481,200
2023-09-05	2.640	2.660	2.540	2.640	2.591	1,840,400
2023-09-04	2.560	2.640	2.520	2.620	2.571	2,617,400
2023-09-01	2.520	2.580	2.460	2.520	2.473	2,923,200
2023-08-31	2.260	2.540	2.260	2.520	2.473	7,235,600
2023-08-30	2.220	2.220	2.180	2.200	2.159	431,200
2023-08-29	2.160	2.320	2.120	2.180	2.139	3,734,500
2023-08-28	2.120	2.160	2.120	2.160	2.120	388,400
2023-08-25	2.160	2.160	2.100	2.120	2.080	180,400
2023-08-24	2.160	2.180	2.140	2.140	2.100	436,000
2023-08-23	2.140	2.140	2.100	2.140	2.100	390,400
2023-08-22	2.060	2.120	2.040	2.120	2.080	476,300
2023-08-21	2.020	2.060	2.020	2.060	2.022	55,800
2023-08-18	2.080	2.080	2.040	2.040	2.002	160,400
2023-08-17	2.040	2.080	2.040	2.080	2.041	168,100
2023-08-16	2.060	2.060	2.040	2.040	2.002	190,300
2023-08-15	2.060	2.100	2.040	2.080	2.041	431,900
2023-08-11	2.160	2.160	2.040	2.080	2.041	1,299,200
2023-08-10	2.180	2.200	2.160	2.180	2.139	78,100
2023-08-09	2.220	2.260	2.140	2.160	2.120	199,100
2023-08-08	2.200	2.240	2.200	2.220	2.179	206,700
2023-08-07	2.180	2.200	2.180	2.200	2.159	146,200
2023-08-04	2.180	2.180	2.160	2.180	2.139	57,600

← NewerPage 13 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.