Civil Engineering PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.790 | 1.850 | 1.790 | 1.850 | 1.827 | 118,000 |
| 2024-10-24 | 1.800 | 1.860 | 1.790 | 1.790 | 1.768 | 265,800 |
| 2024-10-22 | 1.890 | 1.900 | 1.760 | 1.800 | 1.777 | 1,041,900 |
| 2024-10-21 | 1.880 | 1.920 | 1.880 | 1.890 | 1.866 | 214,200 |
| 2024-10-18 | 1.920 | 1.930 | 1.900 | 1.920 | 1.896 | 401,900 |
| 2024-10-17 | 1.970 | 1.980 | 1.910 | 1.910 | 1.886 | 1,143,900 |
| 2024-10-16 | 1.960 | 2.000 | 1.960 | 1.970 | 1.945 | 266,300 |
| 2024-10-15 | 2.060 | 2.060 | 1.970 | 1.980 | 1.955 | 680,800 |
| 2024-10-11 | 2.020 | 2.060 | 2.020 | 2.020 | 1.995 | 422,200 |
| 2024-10-10 | 2.020 | 2.080 | 2.020 | 2.020 | 1.995 | 562,300 |
| 2024-10-09 | 2.040 | 2.080 | 2.020 | 2.020 | 1.995 | 531,900 |
| 2024-10-08 | 2.020 | 2.080 | 2.020 | 2.020 | 1.995 | 435,600 |
| 2024-10-07 | 2.100 | 2.140 | 2.020 | 2.020 | 1.995 | 1,258,600 |
| 2024-10-04 | 2.140 | 2.200 | 2.100 | 2.100 | 2.074 | 2,498,200 |
| 2024-10-03 | 2.120 | 2.540 | 2.100 | 2.160 | 2.133 | 26,062,800 |
| 2024-10-02 | 2.000 | 2.080 | 1.990 | 2.060 | 2.034 | 1,464,900 |
| 2024-10-01 | 2.000 | 2.040 | 2.000 | 2.000 | 1.975 | 190,400 |
| 2024-09-30 | 2.000 | 2.020 | 1.990 | 2.000 | 1.975 | 89,500 |
| 2024-09-27 | 2.000 | 2.020 | 1.990 | 2.000 | 1.975 | 76,700 |
| 2024-09-26 | 2.060 | 2.060 | 2.000 | 2.000 | 1.975 | 314,400 |
| 2024-09-25 | 2.000 | 2.060 | 2.000 | 2.040 | 2.014 | 873,700 |
| 2024-09-24 | 2.020 | 2.020 | 1.990 | 2.000 | 1.975 | 69,400 |
| 2024-09-23 | 2.000 | 2.020 | 2.000 | 2.020 | 1.995 | 378,400 |
| 2024-09-20 | 2.040 | 2.040 | 2.000 | 2.020 | 1.995 | 434,800 |
| 2024-09-19 | 2.020 | 2.040 | 2.020 | 2.040 | 2.014 | 236,200 |
| 2024-09-18 | 2.020 | 2.040 | 2.000 | 2.020 | 1.995 | 262,800 |
| 2024-09-17 | 1.990 | 2.020 | 1.990 | 2.020 | 1.995 | 326,400 |
| 2024-09-16 | 1.990 | 2.020 | 1.990 | 2.000 | 1.975 | 376,500 |
| 2024-09-13 | 1.950 | 2.000 | 1.950 | 1.990 | 1.965 | 141,400 |
| 2024-09-12 | 1.960 | 2.000 | 1.950 | 1.960 | 1.935 | 409,000 |
| 2024-09-11 | 1.990 | 2.000 | 1.940 | 1.950 | 1.926 | 618,100 |
| 2024-09-10 | 1.940 | 1.990 | 1.910 | 1.990 | 1.965 | 1,047,300 |
| 2024-09-09 | 1.910 | 1.940 | 1.900 | 1.920 | 1.896 | 232,500 |
| 2024-09-06 | 1.920 | 1.940 | 1.900 | 1.900 | 1.876 | 168,000 |
| 2024-09-05 | 1.900 | 1.920 | 1.890 | 1.920 | 1.896 | 514,900 |
| 2024-09-04 | 1.900 | 1.940 | 1.890 | 1.890 | 1.866 | 518,900 |
| 2024-09-03 | 1.900 | 1.910 | 1.890 | 1.910 | 1.886 | 43,700 |
| 2024-09-02 | 1.970 | 1.970 | 1.880 | 1.890 | 1.866 | 118,700 |
| 2024-08-30 | 1.930 | 1.970 | 1.930 | 1.940 | 1.916 | 212,300 |
| 2024-08-29 | 1.900 | 1.930 | 1.880 | 1.920 | 1.896 | 380,400 |
| 2024-08-28 | 1.870 | 1.910 | 1.870 | 1.900 | 1.876 | 669,300 |
| 2024-08-27 | 1.850 | 1.900 | 1.850 | 1.880 | 1.856 | 340,500 |
| 2024-08-26 | 1.840 | 1.990 | 1.820 | 1.860 | 1.837 | 1,330,100 |
| 2024-08-23 | 1.840 | 1.850 | 1.810 | 1.830 | 1.807 | 297,800 |
| 2024-08-22 | 1.830 | 1.860 | 1.800 | 1.840 | 1.817 | 317,700 |
| 2024-08-21 | 1.840 | 1.840 | 1.800 | 1.820 | 1.797 | 30,500 |
| 2024-08-20 | 1.780 | 1.870 | 1.780 | 1.790 | 1.768 | 147,000 |
| 2024-08-19 | 1.800 | 1.800 | 1.770 | 1.790 | 1.768 | 342,400 |
| 2024-08-16 | 1.840 | 1.840 | 1.790 | 1.790 | 1.768 | 24,300 |
| 2024-08-15 | 1.820 | 1.830 | 1.810 | 1.830 | 1.807 | 24,600 |
| 2024-08-14 | 1.810 | 1.830 | 1.790 | 1.830 | 1.807 | 39,000 |
| 2024-08-13 | 1.780 | 1.880 | 1.780 | 1.820 | 1.797 | 38,800 |
| 2024-08-09 | 1.730 | 1.800 | 1.730 | 1.780 | 1.758 | 28,100 |
| 2024-08-08 | 1.760 | 1.800 | 1.730 | 1.790 | 1.768 | 58,300 |
| 2024-08-07 | 1.850 | 1.850 | 1.760 | 1.760 | 1.738 | 74,800 |
| 2024-08-06 | 1.850 | 1.850 | 1.800 | 1.830 | 1.807 | 66,800 |
| 2024-08-05 | 1.890 | 1.890 | 1.800 | 1.830 | 1.807 | 106,200 |
| 2024-08-02 | 1.880 | 1.890 | 1.870 | 1.890 | 1.866 | 97,600 |
| 2024-08-01 | 1.910 | 1.910 | 1.880 | 1.910 | 1.886 | 199,300 |
| 2024-07-31 | 1.860 | 1.900 | 1.840 | 1.900 | 1.876 | 916,000 |
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.