Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.180	2.180	2.160	2.180	2.139	57,600
2023-08-03	2.180	2.240	2.140	2.180	2.139	159,600
2023-08-02	2.200	2.220	2.180	2.200	2.159	45,400
2023-07-31	2.200	2.240	2.180	2.200	2.159	59,900
2023-07-27	2.180	2.220	2.160	2.220	2.179	235,500
2023-07-26	2.180	2.180	2.140	2.180	2.139	88,900
2023-07-25	2.140	2.200	2.140	2.160	2.120	235,600
2023-07-24	2.180	2.220	2.160	2.180	2.139	79,500
2023-07-21	2.280	2.280	2.180	2.180	2.139	640,500
2023-07-20	2.300	2.360	2.280	2.280	2.237	406,400
2023-07-19	2.280	2.300	2.260	2.280	2.237	163,600
2023-07-18	2.240	2.280	2.220	2.260	2.218	90,500
2023-07-17	2.180	2.280	2.180	2.280	2.237	279,700
2023-07-14	2.160	2.220	2.160	2.200	2.159	279,200
2023-07-13	2.140	2.160	2.140	2.160	2.120	32,400
2023-07-12	2.160	2.180	2.140	2.140	2.100	243,900
2023-07-11	2.140	2.180	2.140	2.180	2.139	136,400
2023-07-10	2.140	2.200	2.140	2.200	2.159	127,500
2023-07-07	2.180	2.200	2.140	2.200	2.159	192,700
2023-07-06	2.260	2.260	2.180	2.200	2.159	481,500
2023-07-05	2.280	2.300	2.240	2.260	2.218	304,700
2023-07-04	2.260	2.280	2.260	2.280	2.237	330,800
2023-07-03	2.260	2.300	2.220	2.240	2.198	1,501,800
2023-06-30	2.060	2.380	2.060	2.220	2.179	8,806,400
2023-06-29	2.060	2.100	2.040	2.060	2.022	755,400
2023-06-28	2.080	2.120	2.040	2.100	2.061	580,400
2023-06-27	2.140	2.160	2.080	2.100	2.061	527,900
2023-06-26	2.200	2.220	2.120	2.120	2.080	498,300
2023-06-23	2.160	2.220	2.160	2.220	2.179	131,600
2023-06-22	2.280	2.280	2.180	2.220	2.179	877,600
2023-06-21	2.260	2.280	2.240	2.280	2.237	236,000
2023-06-20	2.260	2.320	2.260	2.300	2.257	242,200
2023-06-19	2.260	2.300	2.240	2.300	2.257	356,300
2023-06-16	2.260	2.300	2.240	2.280	2.237	386,100
2023-06-15	2.440	2.460	2.260	2.260	2.218	1,465,000
2023-06-14	2.460	2.460	2.420	2.420	2.375	461,300
2023-06-13	2.500	2.540	2.440	2.440	2.394	1,439,900
2023-06-12	2.420	2.540	2.420	2.480	2.434	1,927,900
2023-06-09	2.480	2.480	2.440	2.440	2.394	507,600
2023-06-08	2.480	2.500	2.460	2.480	2.434	313,700
2023-06-07	2.460	2.520	2.440	2.480	2.434	1,553,400
2023-06-06	2.520	2.520	2.440	2.460	2.414	1,480,700
2023-06-02	2.500	2.500	2.440	2.500	2.453	745,800
2023-06-01	2.540	2.540	2.480	2.480	2.434	1,089,100
2023-05-31	2.460	2.560	2.420	2.540	2.493	6,238,100
2023-05-30	2.220	2.740	2.220	2.440	2.394	20,213,100
2023-05-29	2.220	2.240	2.180	2.180	2.139	121,300
2023-05-26	2.220	2.220	2.200	2.220	2.179	106,900
2023-05-25	2.220	2.220	2.180	2.180	2.139	234,900
2023-05-24	2.140	2.220	2.140	2.180	2.139	175,700
2023-05-23	2.140	2.180	2.140	2.160	2.120	137,700
2023-05-22	2.160	2.160	2.100	2.140	2.100	796,400
2023-05-19	2.180	2.180	2.160	2.180	2.139	429,500
2023-05-18	2.220	2.220	2.180	2.180	2.139	456,900
2023-05-17	2.220	2.240	2.200	2.220	2.179	256,400
2023-05-16	2.220	2.240	2.220	2.240	2.198	332,400
2023-05-15	2.220	2.260	2.200	2.200	2.159	387,300
2023-05-12	2.200	2.240	2.200	2.220	2.179	966,000
2023-05-11	2.160	2.200	2.160	2.200	2.159	337,700
2023-05-10	2.160	2.200	2.160	2.160	2.120	1,437,800

← NewerPage 14 of 20 · 1,148 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.