Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.620	0.650	0.620	0.630	0.630	102,107
2026-01-21	0.640	0.640	0.620	0.630	0.630	69,900
2026-01-20	0.650	0.660	0.630	0.630	0.630	105,800
2026-01-19	0.600	0.650	0.600	0.650	0.650	280,900
2026-01-16	0.600	0.610	0.590	0.610	0.610	153,200
2026-01-15	0.590	0.600	0.580	0.600	0.600	21,800
2026-01-14	0.590	0.600	0.580	0.580	0.580	89,300
2026-01-13	0.610	0.610	0.600	0.600	0.600	6,302
2026-01-12	0.620	0.620	0.590	0.600	0.600	293,800
2026-01-09	0.610	0.620	0.610	0.620	0.620	44,400
2026-01-08	0.600	0.620	0.600	0.620	0.620	11,892
2026-01-07	0.610	0.620	0.600	0.620	0.620	29,400
2026-01-06	0.600	0.610	0.600	0.610	0.610	87,500
2026-01-05	0.600	0.610	0.600	0.600	0.600	81,002
2025-12-30	0.630	0.630	0.590	0.590	0.590	236,300
2025-12-29	0.630	0.630	0.630	0.630	0.630	50,300
2025-12-26	0.600	0.630	0.600	0.630	0.630	97,900
2025-12-25	0.620	0.620	0.600	0.610	0.610	38,700
2025-12-24	0.610	0.630	0.610	0.620	0.620	66,100
2025-12-23	0.630	0.630	0.610	0.630	0.630	98,200
2025-12-22	0.640	0.640	0.630	0.640	0.640	56,400
2025-12-19	0.620	0.630	0.620	0.630	0.630	15,200
2025-12-18	0.640	0.640	0.620	0.630	0.630	17,600
2025-12-17	0.630	0.640	0.630	0.640	0.640	3,900
2025-12-16	0.630	0.640	0.620	0.640	0.640	31,200
2025-12-15	0.620	0.630	0.620	0.630	0.630	22,405
2025-12-12	0.610	0.640	0.610	0.620	0.620	90,966
2025-12-11	0.620	0.630	0.610	0.630	0.630	108,400
2025-12-09	0.610	0.640	0.610	0.620	0.620	63,200
2025-12-08	0.620	0.620	0.610	0.620	0.620	76,900
2025-12-04	0.610	0.640	0.610	0.620	0.620	124,100
2025-12-03	0.610	0.660	0.610	0.610	0.610	437,900
2025-12-02	0.610	0.610	0.600	0.610	0.610	59,636
2025-12-01	0.610	0.620	0.610	0.620	0.620	67,100
2025-11-28	0.610	0.620	0.610	0.620	0.620	47,100
2025-11-27	0.610	0.610	0.610	0.610	0.610	32,600
2025-11-26	0.600	0.610	0.600	0.610	0.610	114,110
2025-11-25	0.610	0.620	0.600	0.610	0.610	32,510
2025-11-24	0.620	0.620	0.610	0.610	0.610	43,800
2025-11-21	0.610	0.620	0.600	0.600	0.600	51,700
2025-11-20	0.630	0.640	0.610	0.610	0.610	197,500
2025-11-19	0.610	0.650	0.610	0.640	0.640	187,265
2025-11-18	0.670	0.670	0.590	0.610	0.610	1,277,398
2025-11-17	0.680	0.690	0.660	0.670	0.670	205,625
2025-11-14	0.710	0.710	0.680	0.690	0.690	201,405
2025-11-13	0.780	0.780	0.690	0.700	0.700	1,613,306
2025-11-12	0.820	0.820	0.800	0.800	0.800	126,600
2025-11-11	0.830	0.830	0.820	0.820	0.820	148,100
2025-11-10	0.890	0.890	0.830	0.840	0.840	289,960
2025-11-07	0.900	0.910	0.890	0.890	0.890	47,824
2025-11-06	0.930	0.940	0.890	0.900	0.900	24,500
2025-11-05	0.920	0.950	0.890	0.900	0.900	166,905
2025-11-04	0.910	0.930	0.910	0.910	0.910	5,100
2025-11-03	0.930	0.960	0.900	0.920	0.920	201,610
2025-10-31	0.940	0.970	0.940	0.940	0.940	149,100
2025-10-30	0.950	0.960	0.950	0.960	0.960	69,320
2025-10-29	0.980	1.000	0.950	0.950	0.950	312,702
2025-10-28	1.000	1.000	0.990	0.990	0.990	112,550
2025-10-27	1.010	1.010	0.990	0.990	0.990	151,100
2025-10-24	1.010	1.010	1.000	1.010	1.010	1,820

← NewerPage 4 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.