Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.500	1.520	1.500	1.510	1.491	43,900
2025-04-22	1.530	1.530	1.500	1.510	1.491	69,200
2025-04-21	1.510	1.550	1.510	1.550	1.531	410,500
2025-04-18	1.500	1.520	1.500	1.520	1.501	77,500
2025-04-17	1.540	1.550	1.500	1.510	1.491	72,500
2025-04-16	1.510	1.510	1.480	1.500	1.481	4,700
2025-04-11	1.500	1.510	1.480	1.490	1.471	45,600
2025-04-10	1.500	1.510	1.490	1.490	1.471	67,600
2025-04-09	1.500	1.500	1.490	1.500	1.481	17,100
2025-04-08	1.550	1.550	1.500	1.500	1.481	189,200
2025-04-04	1.580	1.590	1.560	1.590	1.570	142,800
2025-04-03	1.580	1.590	1.580	1.590	1.570	47,700
2025-04-02	1.590	1.590	1.580	1.590	1.570	18,100
2025-04-01	1.610	1.610	1.580	1.590	1.570	62,600
2025-03-31	1.600	1.620	1.590	1.610	1.590	1,107,700
2025-03-28	1.600	1.600	1.580	1.580	1.560	12,300
2025-03-27	1.590	1.590	1.580	1.590	1.570	87,100
2025-03-26	1.600	1.610	1.580	1.610	1.590	233,400
2025-03-25	1.600	1.600	1.580	1.590	1.570	20,600
2025-03-24	1.590	1.600	1.580	1.600	1.580	32,100
2025-03-21	1.590	1.610	1.590	1.590	1.570	15,500
2025-03-20	1.610	1.610	1.590	1.590	1.570	23,400
2025-03-19	1.580	1.610	1.580	1.610	1.590	293,500
2025-03-18	1.600	1.600	1.580	1.580	1.560	38,900
2025-03-17	1.590	1.590	1.580	1.590	1.570	131,000
2025-03-14	1.590	1.610	1.590	1.610	1.590	30,400
2025-03-13	1.610	1.610	1.600	1.610	1.590	19,600
2025-03-12	1.590	1.610	1.590	1.590	1.570	49,700
2025-03-11	1.580	1.620	1.580	1.600	1.580	43,700
2025-03-10	1.600	1.610	1.600	1.600	1.580	96,700
2025-03-07	1.610	1.650	1.580	1.580	1.560	981,800
2025-03-06	1.610	1.630	1.600	1.620	1.600	138,800
2025-03-05	1.590	1.620	1.590	1.620	1.600	36,300
2025-03-04	1.620	1.630	1.580	1.580	1.560	297,900
2025-03-03	1.640	1.640	1.610	1.610	1.590	88,100
2025-02-28	1.630	1.660	1.600	1.660	1.639	476,100
2025-02-27	1.620	1.650	1.620	1.650	1.629	90,200
2025-02-26	1.600	1.640	1.600	1.640	1.619	322,400
2025-02-25	1.600	1.620	1.590	1.620	1.600	217,200
2025-02-24	1.600	1.620	1.580	1.620	1.600	219,000
2025-02-21	1.610	1.620	1.590	1.620	1.600	144,400
2025-02-20	1.600	1.620	1.580	1.620	1.600	205,400
2025-02-19	1.590	1.620	1.590	1.610	1.590	121,500
2025-02-18	1.580	1.610	1.580	1.600	1.580	71,200
2025-02-17	1.580	1.600	1.560	1.590	1.570	50,100
2025-02-14	1.600	1.610	1.580	1.580	1.560	97,000
2025-02-13	1.600	1.630	1.600	1.600	1.580	108,700
2025-02-11	1.600	1.620	1.600	1.620	1.600	244,100
2025-02-10	1.610	1.640	1.600	1.600	1.580	174,000
2025-02-07	1.620	1.630	1.610	1.630	1.610	141,500
2025-02-06	1.650	1.670	1.620	1.620	1.600	139,400
2025-02-05	1.690	1.690	1.650	1.660	1.639	152,100
2025-02-04	1.700	1.710	1.680	1.690	1.669	120,500
2025-02-03	1.710	1.760	1.690	1.700	1.679	170,900
2025-01-31	1.660	1.760	1.660	1.750	1.728	999,200
2025-01-30	1.700	1.720	1.650	1.660	1.639	270,400
2025-01-29	1.700	1.710	1.690	1.700	1.679	72,400
2025-01-28	1.720	1.760	1.700	1.700	1.679	78,000
2025-01-27	1.720	1.760	1.720	1.720	1.698	46,100
2025-01-24	1.710	1.740	1.700	1.720	1.698	14,100

← NewerPage 7 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.