Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.120	1.120	1.100	1.110	1.110	175,200
2025-07-23	1.080	1.120	1.060	1.110	1.110	290,200
2025-07-22	1.120	1.130	1.070	1.090	1.090	705,601
2025-07-21	1.140	1.140	1.110	1.130	1.130	650,000
2025-07-18	1.130	1.140	1.120	1.130	1.130	410,500
2025-07-17	1.130	1.160	1.130	1.140	1.140	277,500
2025-07-16	1.160	1.160	1.130	1.140	1.140	133,800
2025-07-15	1.150	1.160	1.130	1.130	1.130	163,100
2025-07-14	1.150	1.150	1.120	1.150	1.150	432,900
2025-07-11	1.170	1.170	1.150	1.170	1.170	264,100
2025-07-09	1.200	1.200	1.190	1.190	1.190	83,900
2025-07-08	1.250	1.250	1.210	1.220	1.220	9,800
2025-07-07	1.240	1.240	1.220	1.240	1.240	12,704
2025-07-04	1.230	1.250	1.220	1.240	1.240	18,300
2025-07-03	1.230	1.230	1.210	1.230	1.230	17,202
2025-07-02	1.250	1.250	1.210	1.220	1.220	40,301
2025-07-01	1.230	1.240	1.220	1.230	1.230	61,600
2025-06-30	1.220	1.260	1.200	1.240	1.240	261,110
2025-06-27	1.250	1.250	1.220	1.220	1.220	82,700
2025-06-26	1.250	1.270	1.220	1.250	1.250	26,800
2025-06-25	1.230	1.230	1.210	1.220	1.220	54,400
2025-06-24	1.250	1.250	1.210	1.230	1.230	79,800
2025-06-23	1.220	1.240	1.220	1.220	1.220	23,200
2025-06-20	1.240	1.240	1.220	1.220	1.220	15,600
2025-06-19	1.260	1.260	1.220	1.220	1.220	43,900
2025-06-18	1.240	1.260	1.240	1.240	1.240	123,700
2025-06-17	1.240	1.250	1.230	1.250	1.250	10,001
2025-06-16	1.260	1.260	1.240	1.240	1.240	30,804
2025-06-13	1.280	1.280	1.270	1.270	1.270	30,900
2025-06-12	1.280	1.290	1.280	1.280	1.280	39,100
2025-06-11	1.280	1.290	1.280	1.290	1.290	61,700
2025-06-10	1.290	1.300	1.280	1.290	1.290	78,800
2025-06-09	1.310	1.310	1.280	1.290	1.290	228,102
2025-06-06	1.340	1.360	1.290	1.310	1.310	131,100
2025-06-05	1.360	1.360	1.350	1.350	1.350	28,099
2025-06-04	1.370	1.380	1.360	1.360	1.360	102,600
2025-05-30	1.380	1.390	1.370	1.370	1.370	24,500
2025-05-29	1.400	1.410	1.380	1.400	1.400	128,100
2025-05-28	1.300	1.400	1.300	1.400	1.400	328,800
2025-05-27	1.300	1.320	1.300	1.300	1.300	65,301
2025-05-26	1.330	1.340	1.290	1.310	1.310	205,000
2025-05-23	1.380	1.380	1.340	1.340	1.340	159,800
2025-05-22	1.380	1.390	1.380	1.390	1.390	5,058
2025-05-21	1.400	1.400	1.350	1.400	1.400	63,500
2025-05-20	1.370	1.410	1.370	1.390	1.390	54,205
2025-05-19	1.440	1.440	1.370	1.410	1.410	201,238
2025-05-16	1.480	1.480	1.450	1.480	1.480	44,700
2025-05-15	1.460	1.480	1.460	1.480	1.480	56,500
2025-05-14	1.490	1.500	1.470	1.480	1.480	70,700
2025-05-13	1.530	1.540	1.480	1.490	1.490	335,900
2025-05-09	1.530	1.540	1.520	1.520	1.520	21,300
2025-05-08	1.530	1.550	1.520	1.550	1.550	83,700
2025-05-07	1.560	1.560	1.530	1.540	1.540	247,600
2025-05-06	1.590	1.590	1.570	1.580	1.580	12,405
2025-05-02	1.560	1.610	1.560	1.590	1.590	12,000
2025-04-30	1.550	1.610	1.520	1.610	1.590	783,800
2025-04-29	1.540	1.570	1.520	1.570	1.550	310,900
2025-04-28	1.510	1.550	1.510	1.550	1.531	258,600
2025-04-25	1.510	1.520	1.510	1.510	1.491	36,000
2025-04-24	1.510	1.540	1.510	1.540	1.521	14,500

← NewerPage 6 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.