Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.800	0.830	0.800	0.810	0.810	7,100
2026-04-22	0.820	0.830	0.800	0.800	0.800	56,000
2026-04-21	0.810	0.840	0.810	0.810	0.810	123,200
2026-04-20	0.830	0.830	0.810	0.810	0.810	71,000
2026-04-17	0.860	0.860	0.830	0.830	0.830	7,302
2026-04-16	0.840	0.840	0.840	0.840	0.840	23,200
2026-04-10	0.840	0.860	0.840	0.840	0.840	26,500
2026-04-09	0.840	0.870	0.830	0.830	0.830	12,609
2026-04-08	0.830	0.860	0.830	0.850	0.850	83,601
2026-04-07	0.840	0.840	0.830	0.830	0.830	47,601
2026-04-03	0.840	0.850	0.830	0.850	0.850	11,200
2026-04-02	0.830	0.860	0.830	0.850	0.850	12,400
2026-04-01	0.850	0.870	0.830	0.830	0.830	57,245
2026-03-31	0.830	0.850	0.830	0.830	0.830	9,600
2026-03-30	0.830	0.850	0.830	0.830	0.830	8,142
2026-03-27	0.840	0.840	0.820	0.820	0.820	38,710
2026-03-26	0.820	0.820	0.810	0.810	0.810	38,630
2026-03-25	0.820	0.860	0.810	0.810	0.810	365,320
2026-03-24	0.770	0.820	0.770	0.810	0.810	99,700
2026-03-23	0.800	0.820	0.760	0.770	0.770	185,000
2026-03-20	0.820	0.840	0.820	0.820	0.820	42,300
2026-03-19	0.840	0.840	0.820	0.820	0.820	108,401
2026-03-18	0.870	0.880	0.850	0.850	0.850	178,301
2026-03-17	0.860	0.870	0.860	0.870	0.870	7,400
2026-03-16	0.880	0.880	0.870	0.880	0.880	27,175
2026-03-13	0.870	0.890	0.860	0.890	0.890	52,100
2026-03-12	0.870	0.910	0.870	0.890	0.890	121,011
2026-03-11	0.890	0.890	0.860	0.870	0.870	43,400
2026-03-10	0.900	0.900	0.870	0.890	0.890	179,729
2026-03-09	0.880	0.910	0.860	0.860	0.860	192,600
2026-03-06	0.890	0.930	0.880	0.880	0.880	203,120
2026-03-05	0.950	0.950	0.880	0.910	0.910	167,800
2026-03-04	0.880	0.910	0.810	0.860	0.860	247,265
2026-03-02	0.940	0.970	0.910	0.910	0.910	529,510
2026-02-27	0.980	1.000	0.970	0.990	0.990	281,284
2026-02-26	0.990	0.990	0.960	0.980	0.980	278,413
2026-02-25	0.930	1.040	0.930	1.000	1.000	2,141,502
2026-02-24	0.940	0.940	0.900	0.930	0.930	125,200
2026-02-23	0.940	0.950	0.880	0.940	0.940	1,055,691
2026-02-20	0.970	0.980	0.930	0.940	0.940	348,301
2026-02-19	0.950	0.990	0.940	0.970	0.970	898,600
2026-02-18	0.970	1.070	0.970	0.980	0.980	2,488,625
2026-02-17	0.900	1.020	0.890	0.950	0.950	6,451,768
2026-02-16	0.740	0.920	0.740	0.880	0.880	4,294,331
2026-02-13	0.730	0.750	0.720	0.730	0.730	107,100
2026-02-12	0.730	0.740	0.700	0.730	0.730	121,707
2026-02-11	0.720	0.740	0.710	0.740	0.740	63,511
2026-02-10	0.730	0.750	0.730	0.740	0.740	40,900
2026-02-09	0.710	0.740	0.710	0.740	0.740	112,541
2026-02-06	0.710	0.730	0.700	0.720	0.720	168,002
2026-02-05	0.670	0.720	0.670	0.720	0.720	271,301
2026-02-04	0.700	0.700	0.670	0.670	0.670	191,100
2026-02-03	0.690	0.720	0.690	0.710	0.710	44,605
2026-02-02	0.740	0.740	0.690	0.700	0.700	132,600
2026-01-30	0.710	0.730	0.710	0.730	0.730	285,301
2026-01-29	0.710	0.720	0.700	0.720	0.720	299,155
2026-01-28	0.710	0.720	0.690	0.710	0.710	369,385
2026-01-27	0.690	0.720	0.690	0.720	0.720	857,200
2026-01-26	0.680	0.690	0.670	0.680	0.680	234,808
2026-01-23	0.630	0.690	0.630	0.670	0.670	1,070,500

← NewerPage 3 of 5 · 243 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.