Civil Engineering PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 3.180 | 3.180 | 3.060 | 3.080 | 2.999 | 1,599,000 |
| 2022-11-07 | 3.160 | 3.240 | 3.160 | 3.160 | 3.077 | 1,917,500 |
| 2022-11-04 | 3.060 | 3.240 | 3.040 | 3.160 | 3.077 | 4,781,900 |
| 2022-11-03 | 3.100 | 3.120 | 3.020 | 3.060 | 2.980 | 918,000 |
| 2022-11-02 | 3.060 | 3.120 | 3.040 | 3.080 | 2.999 | 2,888,300 |
| 2022-11-01 | 3.100 | 3.120 | 3.060 | 3.060 | 2.980 | 698,700 |
| 2022-10-31 | 3.120 | 3.120 | 3.060 | 3.080 | 2.999 | 517,500 |
| 2022-10-28 | 3.080 | 3.200 | 3.060 | 3.100 | 3.019 | 4,467,800 |
| 2022-10-27 | 3.040 | 3.120 | 3.020 | 3.040 | 2.960 | 1,287,000 |
| 2022-10-26 | 3.040 | 3.080 | 3.020 | 3.040 | 2.960 | 1,922,100 |
| 2022-10-25 | 3.220 | 3.220 | 3.000 | 3.020 | 2.941 | 7,495,900 |
| 2022-10-21 | 3.040 | 3.580 | 3.040 | 3.200 | 3.116 | 39,263,300 |
| 2022-10-20 | 3.040 | 3.060 | 3.020 | 3.040 | 2.960 | 127,100 |
| 2022-10-19 | 3.080 | 3.080 | 3.040 | 3.060 | 2.980 | 196,800 |
| 2022-10-18 | 3.000 | 3.060 | 3.000 | 3.060 | 2.980 | 377,600 |
| 2022-10-17 | 3.080 | 3.080 | 2.920 | 3.000 | 2.921 | 1,373,800 |
| 2022-10-12 | 3.080 | 3.080 | 3.060 | 3.060 | 2.980 | 223,800 |
| 2022-10-11 | 3.060 | 3.100 | 3.060 | 3.080 | 2.999 | 211,900 |
| 2022-10-10 | 3.140 | 3.140 | 3.060 | 3.080 | 2.999 | 221,100 |
| 2022-10-07 | 3.180 | 3.180 | 3.080 | 3.100 | 3.019 | 249,300 |
| 2022-10-06 | 3.140 | 3.160 | 3.120 | 3.140 | 3.058 | 251,800 |
| 2022-10-05 | 3.140 | 3.160 | 3.080 | 3.120 | 3.038 | 400,200 |
| 2022-10-04 | 3.060 | 3.120 | 3.020 | 3.080 | 2.999 | 766,700 |
| 2022-10-03 | 3.120 | 3.180 | 3.020 | 3.020 | 2.941 | 1,032,600 |
| 2022-09-30 | 3.120 | 3.180 | 3.120 | 3.140 | 3.058 | 533,300 |
| 2022-09-29 | 3.140 | 3.200 | 3.120 | 3.120 | 3.038 | 593,700 |
| 2022-09-28 | 3.200 | 3.220 | 3.140 | 3.140 | 3.058 | 947,800 |
| 2022-09-27 | 3.380 | 3.400 | 3.220 | 3.220 | 3.136 | 2,814,600 |
| 2022-09-26 | 3.460 | 3.460 | 3.400 | 3.400 | 3.311 | 641,900 |
| 2022-09-23 | 3.480 | 3.520 | 3.480 | 3.480 | 3.389 | 413,200 |
| 2022-09-22 | 3.440 | 3.500 | 3.440 | 3.480 | 3.389 | 358,200 |
| 2022-09-21 | 3.480 | 3.480 | 3.420 | 3.440 | 3.350 | 410,300 |
| 2022-09-20 | 3.500 | 3.520 | 3.460 | 3.480 | 3.389 | 552,900 |
| 2022-09-19 | 3.540 | 3.600 | 3.460 | 3.480 | 3.389 | 1,144,000 |
| 2022-09-16 | 3.560 | 3.580 | 3.540 | 3.560 | 3.467 | 629,500 |
| 2022-09-15 | 3.640 | 3.660 | 3.560 | 3.580 | 3.486 | 1,385,300 |
| 2022-09-14 | 3.640 | 3.660 | 3.620 | 3.640 | 3.545 | 940,700 |
| 2022-09-13 | 3.700 | 3.700 | 3.660 | 3.680 | 3.584 | 1,608,300 |
| 2022-09-12 | 3.680 | 3.720 | 3.640 | 3.660 | 3.564 | 1,025,100 |
| 2022-09-09 | 3.660 | 3.700 | 3.620 | 3.660 | 3.564 | 2,269,400 |
| 2022-09-08 | 3.880 | 3.920 | 3.660 | 3.680 | 3.584 | 12,420,700 |
| 2022-09-07 | 3.640 | 3.800 | 3.620 | 3.800 | 3.700 | 6,036,400 |
| 2022-09-06 | 3.840 | 3.840 | 3.640 | 3.640 | 3.545 | 9,536,600 |
| 2022-09-05 | 3.380 | 3.740 | 3.380 | 3.740 | 3.642 | 17,371,700 |
| 2022-09-02 | 3.360 | 3.380 | 3.340 | 3.380 | 3.291 | 381,400 |
| 2022-09-01 | 3.400 | 3.440 | 3.360 | 3.360 | 3.272 | 1,661,600 |
| 2022-08-31 | 3.400 | 3.440 | 3.360 | 3.400 | 3.311 | 1,213,300 |
| 2022-08-30 | 3.380 | 3.420 | 3.380 | 3.400 | 3.311 | 621,300 |
| 2022-08-29 | 3.360 | 3.380 | 3.340 | 3.360 | 3.272 | 351,400 |
| 2022-08-26 | 3.380 | 3.400 | 3.360 | 3.400 | 3.311 | 424,800 |
| 2022-08-25 | 3.360 | 3.380 | 3.340 | 3.360 | 3.272 | 338,100 |
| 2022-08-24 | 3.380 | 3.400 | 3.340 | 3.360 | 3.272 | 265,900 |
| 2022-08-23 | 3.340 | 3.400 | 3.320 | 3.320 | 3.233 | 428,100 |
| 2022-08-22 | 3.360 | 3.420 | 3.340 | 3.360 | 3.272 | 477,200 |
| 2022-08-19 | 3.440 | 3.460 | 3.360 | 3.380 | 3.291 | 1,244,300 |
| 2022-08-18 | 3.360 | 3.500 | 3.360 | 3.400 | 3.311 | 2,439,700 |
| 2022-08-17 | 3.320 | 3.380 | 3.300 | 3.360 | 3.272 | 1,153,600 |
| 2022-08-16 | 3.340 | 3.360 | 3.280 | 3.300 | 3.213 | 2,857,100 |
| 2022-08-15 | 3.400 | 3.400 | 3.300 | 3.360 | 3.272 | 2,372,000 |
| 2022-08-11 | 3.360 | 3.400 | 3.320 | 3.340 | 3.252 | 1,373,400 |
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.