Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.210	1.250	1.170	1.250	1.250	3,906,500
2026-07-20	1.300	1.300	1.200	1.200	1.200	6,375,705
2026-07-17	1.180	1.240	1.180	1.240	1.240	7,188,890
2026-07-16	1.140	1.180	1.130	1.170	1.170	1,592,903
2026-07-15	1.150	1.170	1.120	1.120	1.120	787,208
2026-07-14	1.120	1.200	1.120	1.150	1.150	3,323,654
2026-07-13	1.130	1.150	1.110	1.130	1.130	755,342
2026-07-10	1.130	1.160	1.120	1.130	1.130	817,101
2026-07-09	1.090	1.150	1.080	1.130	1.130	786,309
2026-07-08	1.150	1.160	1.080	1.080	1.080	1,479,780
2026-07-07	1.160	1.180	1.150	1.150	1.150	667,200
2026-07-06	1.130	1.190	1.120	1.160	1.160	3,402,853
2026-07-03	1.090	1.170	1.090	1.130	1.130	2,949,800
2026-07-02	1.120	1.120	1.090	1.100	1.100	319,700
2026-07-01	1.100	1.110	1.090	1.100	1.100	293,562
2026-06-30	1.110	1.140	1.100	1.100	1.100	333,950
2026-06-29	1.100	1.130	1.080	1.110	1.110	442,820
2026-06-26	1.080	1.100	1.070	1.100	1.100	551,901
2026-06-25	1.130	1.130	1.090	1.100	1.100	877,806
2026-06-24	1.090	1.120	1.090	1.110	1.110	585,539
2026-06-23	1.140	1.150	1.080	1.100	1.100	1,927,600
2026-06-22	1.150	1.180	1.130	1.140	1.140	1,948,900
2026-06-19	1.120	1.250	1.120	1.160	1.160	11,378,850
2026-06-18	1.130	1.150	1.110	1.120	1.120	743,700
2026-06-17	1.130	1.160	1.120	1.130	1.130	1,808,900
2026-06-16	1.130	1.160	1.100	1.120	1.120	2,213,900
2026-06-15	1.150	1.250	1.120	1.150	1.150	12,090,380
2026-06-12	1.020	1.130	1.020	1.130	1.130	9,679,757
2026-06-11	1.030	1.060	1.010	1.010	1.010	1,035,611
2026-06-10	1.030	1.040	0.990	1.010	1.010	956,472
2026-06-09	1.060	1.060	1.020	1.040	1.040	1,399,600
2026-06-08	1.030	1.150	1.030	1.050	1.050	6,479,581
2026-06-05	1.140	1.150	0.960	1.050	1.050	4,707,400
2026-06-04	1.320	1.330	1.050	1.120	1.120	14,485,850
2026-06-02	1.330	1.350	1.310	1.320	1.320	979,700
2026-05-29	1.300	1.390	1.290	1.320	1.320	4,874,223
2026-05-28	1.330	1.340	1.280	1.300	1.300	2,347,077
2026-05-27	1.350	1.440	1.310	1.310	1.310	7,635,243
2026-05-26	1.370	1.420	1.340	1.350	1.350	5,957,300
2026-05-25	1.340	1.480	1.320	1.370	1.370	11,822,010
2026-05-22	1.340	1.380	1.280	1.320	1.320	4,988,400
2026-05-21	1.330	1.460	1.310	1.320	1.320	10,860,200
2026-05-20	1.350	1.540	1.350	1.370	1.370	38,144,680
2026-05-19	1.270	1.310	1.200	1.290	1.290	13,469,680
2026-05-18	0.990	1.310	0.950	1.310	1.310	26,360,391
2026-05-15	1.020	1.060	0.980	1.000	1.000	8,663,150
2026-05-14	0.860	1.070	0.860	1.070	1.070	16,424,600
2026-05-13	0.780	0.840	0.780	0.820	0.820	745,300
2026-05-12	0.790	0.810	0.780	0.780	0.780	122,000
2026-05-11	0.860	0.860	0.790	0.800	0.800	796,200
2026-05-08	0.860	0.860	0.850	0.860	0.860	40,400
2026-05-07	0.840	0.860	0.830	0.860	0.860	129,910
2026-05-06	0.830	0.840	0.820	0.840	0.840	16,300
2026-05-05	0.830	0.830	0.800	0.830	0.830	54,300
2026-04-30	0.800	0.830	0.800	0.810	0.810	30,500
2026-04-29	0.790	0.810	0.790	0.810	0.810	162,900
2026-04-28	0.800	0.800	0.800	0.800	0.800	10,610
2026-04-27	0.800	0.820	0.800	0.800	0.800	107,600
2026-04-24	0.810	0.820	0.800	0.800	0.800	27,900
2026-04-23	0.800	0.830	0.800	0.810	0.810	7,100

← NewerPage 2 of 5 · 242 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.