Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.000	1.000	0.990	1.000	1.000	186,910
2025-10-21	1.000	1.010	1.000	1.000	1.000	81,000
2025-10-20	1.010	1.010	1.000	1.000	1.000	52,700
2025-10-17	1.000	1.010	1.000	1.010	1.010	26,000
2025-10-16	1.000	1.010	1.000	1.010	1.010	37,300
2025-10-15	1.000	1.010	1.000	1.010	1.010	74,000
2025-10-14	1.030	1.030	1.000	1.010	1.010	350,465
2025-10-10	1.020	1.030	1.020	1.030	1.030	24,400
2025-10-09	1.030	1.040	1.020	1.040	1.040	160,800
2025-10-08	1.050	1.050	1.020	1.040	1.040	58,800
2025-10-07	1.040	1.050	1.040	1.050	1.050	97,500
2025-10-06	1.040	1.050	1.040	1.050	1.050	33,000
2025-10-03	1.050	1.060	1.050	1.050	1.050	87,500
2025-10-02	1.050	1.070	1.050	1.070	1.070	116,200
2025-10-01	1.100	1.100	1.030	1.070	1.070	210,500
2025-09-30	1.040	1.090	1.030	1.080	1.080	357,400
2025-09-29	1.030	1.050	1.030	1.050	1.050	19,500
2025-09-26	1.040	1.050	1.010	1.030	1.030	570,100
2025-09-25	1.040	1.050	1.040	1.050	1.050	265,510
2025-09-24	1.050	1.060	1.040	1.050	1.050	278,200
2025-09-23	1.110	1.110	1.050	1.060	1.060	279,615
2025-09-22	1.110	1.110	1.080	1.090	1.090	55,720
2025-09-19	1.110	1.110	1.090	1.110	1.110	94,201
2025-09-18	1.110	1.110	1.080	1.100	1.100	212,600
2025-09-17	1.100	1.110	1.100	1.110	1.110	292,900
2025-09-16	1.090	1.110	1.060	1.110	1.110	1,030,700
2025-09-15	1.060	1.090	1.060	1.080	1.080	421,200
2025-09-12	1.040	1.090	1.040	1.060	1.060	1,543,610
2025-09-11	1.040	1.040	1.030	1.030	1.030	168,400
2025-09-10	1.030	1.040	1.020	1.040	1.040	228,400
2025-09-09	1.010	1.050	1.010	1.030	1.030	1,686,200
2025-09-08	1.030	1.030	1.000	1.010	1.010	924,800
2025-09-05	1.020	1.050	1.020	1.020	1.020	565,200
2025-09-04	1.010	1.020	1.010	1.010	1.010	258,900
2025-09-03	1.010	1.020	1.000	1.020	1.020	386,100
2025-09-02	1.010	1.020	1.010	1.020	1.020	253,640
2025-09-01	1.010	1.020	1.000	1.020	1.020	117,700
2025-08-29	1.010	1.020	1.010	1.020	1.020	81,300
2025-08-28	1.020	1.020	1.010	1.010	1.010	262,700
2025-08-27	1.030	1.030	1.020	1.020	1.020	120,510
2025-08-26	1.030	1.040	1.020	1.030	1.030	194,814
2025-08-25	1.050	1.050	1.030	1.030	1.030	597,704
2025-08-22	1.010	1.050	1.010	1.030	1.030	1,257,000
2025-08-21	1.000	1.070	0.990	1.000	1.000	424,950
2025-08-20	1.000	1.000	0.990	1.000	1.000	133,604
2025-08-19	1.020	1.020	1.000	1.010	1.010	49,600
2025-08-18	1.010	1.020	1.010	1.020	1.020	33,575
2025-08-15	1.030	1.030	0.990	1.000	1.000	276,921
2025-08-14	1.040	1.040	1.010	1.030	1.030	122,700
2025-08-13	1.010	1.040	1.010	1.030	1.030	321,400
2025-08-08	1.050	1.050	1.020	1.020	1.020	592,600
2025-08-07	1.070	1.070	1.050	1.050	1.050	717,110
2025-08-06	1.090	1.100	1.070	1.080	1.080	450,941
2025-08-05	1.120	1.130	1.090	1.090	1.090	350,796
2025-08-04	1.130	1.130	1.090	1.130	1.130	196,747
2025-08-01	1.160	1.190	1.130	1.150	1.150	279,151
2025-07-31	1.110	1.170	1.110	1.160	1.160	442,370
2025-07-30	1.090	1.250	1.090	1.120	1.120	2,415,811
2025-07-29	1.120	1.120	1.100	1.110	1.110	107,300
2025-07-25	1.110	1.120	1.110	1.110	1.110	35,700

← NewerPage 5 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.