Civil Engineering PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.710 | 1.720 | 1.700 | 1.700 | 1.679 | 38,700 |
| 2025-01-22 | 1.740 | 1.760 | 1.700 | 1.710 | 1.689 | 215,000 |
| 2025-01-21 | 1.760 | 1.790 | 1.700 | 1.740 | 1.718 | 269,100 |
| 2025-01-20 | 1.710 | 1.770 | 1.710 | 1.760 | 1.738 | 524,400 |
| 2025-01-17 | 1.800 | 1.830 | 1.790 | 1.820 | 1.797 | 153,500 |
| 2025-01-16 | 1.820 | 1.880 | 1.800 | 1.810 | 1.787 | 94,500 |
| 2025-01-15 | 1.790 | 1.830 | 1.790 | 1.800 | 1.777 | 59,400 |
| 2025-01-14 | 1.840 | 1.840 | 1.800 | 1.800 | 1.777 | 299,300 |
| 2025-01-13 | 1.860 | 1.870 | 1.840 | 1.840 | 1.817 | 50,800 |
| 2025-01-10 | 1.850 | 1.890 | 1.810 | 1.860 | 1.837 | 213,800 |
| 2025-01-09 | 1.920 | 1.920 | 1.840 | 1.850 | 1.827 | 48,400 |
| 2025-01-08 | 1.930 | 1.930 | 1.900 | 1.920 | 1.896 | 207,700 |
| 2025-01-07 | 1.900 | 1.920 | 1.880 | 1.920 | 1.896 | 280,400 |
| 2025-01-06 | 1.950 | 1.950 | 1.880 | 1.900 | 1.876 | 86,800 |
| 2025-01-03 | 1.940 | 1.950 | 1.930 | 1.930 | 1.906 | 161,000 |
| 2025-01-02 | 1.970 | 1.970 | 1.880 | 1.910 | 1.886 | 257,100 |
| 2024-12-30 | 1.870 | 1.950 | 1.860 | 1.950 | 1.926 | 1,752,400 |
| 2024-12-27 | 1.800 | 1.860 | 1.800 | 1.860 | 1.837 | 466,900 |
| 2024-12-26 | 1.760 | 1.800 | 1.760 | 1.800 | 1.777 | 256,600 |
| 2024-12-25 | 1.750 | 1.780 | 1.700 | 1.780 | 1.758 | 227,500 |
| 2024-12-24 | 1.720 | 1.770 | 1.720 | 1.750 | 1.728 | 63,600 |
| 2024-12-23 | 1.660 | 1.740 | 1.660 | 1.740 | 1.718 | 79,600 |
| 2024-12-20 | 1.680 | 1.690 | 1.610 | 1.670 | 1.649 | 223,600 |
| 2024-12-19 | 1.720 | 1.760 | 1.670 | 1.670 | 1.649 | 274,800 |
| 2024-12-18 | 1.770 | 1.780 | 1.750 | 1.750 | 1.728 | 177,800 |
| 2024-12-17 | 1.800 | 1.800 | 1.770 | 1.780 | 1.758 | 50,000 |
| 2024-12-16 | 1.780 | 1.820 | 1.780 | 1.820 | 1.797 | 98,100 |
| 2024-12-13 | 1.780 | 1.820 | 1.770 | 1.800 | 1.777 | 332,400 |
| 2024-12-12 | 1.810 | 1.820 | 1.780 | 1.780 | 1.758 | 280,400 |
| 2024-12-11 | 1.850 | 1.850 | 1.810 | 1.810 | 1.787 | 380,200 |
| 2024-12-09 | 1.840 | 1.870 | 1.840 | 1.860 | 1.837 | 2,100 |
| 2024-12-06 | 1.880 | 1.880 | 1.840 | 1.870 | 1.847 | 111,800 |
| 2024-12-04 | 1.860 | 1.910 | 1.860 | 1.880 | 1.856 | 78,500 |
| 2024-12-03 | 1.880 | 1.900 | 1.850 | 1.850 | 1.827 | 166,500 |
| 2024-12-02 | 1.920 | 1.940 | 1.880 | 1.880 | 1.856 | 225,400 |
| 2024-11-29 | 1.900 | 1.910 | 1.840 | 1.910 | 1.886 | 613,400 |
| 2024-11-28 | 1.840 | 1.900 | 1.840 | 1.900 | 1.876 | 370,400 |
| 2024-11-27 | 1.870 | 1.870 | 1.830 | 1.870 | 1.847 | 412,300 |
| 2024-11-26 | 1.840 | 1.870 | 1.830 | 1.870 | 1.847 | 101,200 |
| 2024-11-25 | 1.830 | 1.870 | 1.830 | 1.850 | 1.827 | 105,400 |
| 2024-11-22 | 1.870 | 1.870 | 1.820 | 1.830 | 1.807 | 54,000 |
| 2024-11-21 | 1.830 | 1.850 | 1.830 | 1.850 | 1.827 | 61,000 |
| 2024-11-20 | 1.850 | 1.880 | 1.820 | 1.860 | 1.837 | 146,400 |
| 2024-11-19 | 1.840 | 1.880 | 1.840 | 1.850 | 1.827 | 208,800 |
| 2024-11-18 | 1.850 | 1.850 | 1.820 | 1.850 | 1.827 | 38,200 |
| 2024-11-15 | 1.900 | 1.900 | 1.850 | 1.850 | 1.827 | 91,200 |
| 2024-11-14 | 1.830 | 1.910 | 1.830 | 1.880 | 1.856 | 1,039,600 |
| 2024-11-13 | 1.800 | 1.800 | 1.770 | 1.790 | 1.768 | 143,300 |
| 2024-11-12 | 1.810 | 1.820 | 1.780 | 1.780 | 1.758 | 247,500 |
| 2024-11-11 | 1.880 | 1.880 | 1.810 | 1.810 | 1.787 | 66,700 |
| 2024-11-08 | 1.850 | 1.890 | 1.830 | 1.880 | 1.856 | 70,000 |
| 2024-11-07 | 1.820 | 1.860 | 1.810 | 1.820 | 1.797 | 104,700 |
| 2024-11-06 | 1.820 | 1.850 | 1.810 | 1.810 | 1.787 | 43,700 |
| 2024-11-05 | 1.850 | 1.870 | 1.830 | 1.850 | 1.827 | 62,300 |
| 2024-11-04 | 1.860 | 1.870 | 1.820 | 1.820 | 1.797 | 82,400 |
| 2024-11-01 | 1.860 | 1.860 | 1.840 | 1.840 | 1.817 | 9,000 |
| 2024-10-31 | 1.870 | 1.870 | 1.820 | 1.860 | 1.837 | 196,800 |
| 2024-10-30 | 1.830 | 1.900 | 1.830 | 1.860 | 1.837 | 428,000 |
| 2024-10-29 | 1.840 | 1.850 | 1.820 | 1.840 | 1.817 | 76,600 |
| 2024-10-28 | 1.820 | 1.840 | 1.800 | 1.840 | 1.817 | 130,600 |
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.