Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.870	0.880	0.850	0.860	0.860	241,637
2026-10-19	0.870	0.900	0.870	0.880	0.880	55,046
2026-10-15	0.890	0.900	0.860	0.880	0.880	183,120
2026-10-14	0.880	0.890	0.880	0.880	0.880	128,400
2026-10-12	0.890	0.900	0.880	0.890	0.890	133,210
2026-10-09	0.910	0.910	0.880	0.880	0.880	17,300
2026-10-08	0.900	0.900	0.890	0.890	0.890	55,200
2026-10-07	0.920	0.920	0.890	0.890	0.890	92,300
2026-10-06	0.920	0.920	0.890	0.890	0.890	454,900
2026-10-05	0.930	0.940	0.920	0.920	0.920	276,010
2026-10-02	0.940	0.940	0.930	0.930	0.930	151,300
2026-10-01	0.950	0.960	0.940	0.950	0.950	23,202
2026-09-30	0.970	0.970	0.940	0.940	0.940	167,000
2026-09-29	0.970	0.970	0.970	0.970	0.970	25,700
2026-09-28	0.970	0.970	0.970	0.970	0.970	10,100
2026-09-25	0.940	0.970	0.940	0.970	0.970	216,425
2026-09-24	0.980	0.980	0.960	0.970	0.970	250,600
2026-09-23	0.980	0.980	0.970	0.980	0.980	68,800
2026-09-22	0.970	0.980	0.970	0.970	0.970	89,100
2026-09-21	0.980	0.990	0.970	0.980	0.980	70,671
2026-09-18	0.970	0.990	0.960	0.980	0.980	103,900
2026-09-17	0.980	0.990	0.960	0.960	0.960	44,200
2026-09-16	0.990	1.000	0.970	0.980	0.980	118,500
2026-09-15	0.990	1.000	0.980	0.980	0.980	22,000
2026-09-14	0.990	0.990	0.980	0.980	0.980	33,406
2026-09-11	0.970	0.990	0.970	0.970	0.970	355,822
2026-09-10	0.990	1.000	0.990	1.000	1.000	122,600
2026-09-09	0.980	1.000	0.980	0.990	0.990	26,110
2026-09-08	1.000	1.000	0.990	0.990	0.990	43,301
2026-09-07	1.000	1.000	0.980	0.990	0.990	91,000
2026-09-04	0.990	1.000	0.970	1.000	1.000	65,158
2026-09-03	1.000	1.000	0.980	0.990	0.990	189,055
2026-09-02	1.000	1.010	0.990	1.000	1.000	184,315
2026-09-01	1.010	1.020	1.000	1.010	1.010	191,300
2026-08-31	1.010	1.020	1.000	1.020	1.020	50,840
2026-08-28	1.010	1.020	1.000	1.020	1.020	152,274
2026-08-27	1.020	1.030	1.000	1.020	1.020	154,400
2026-08-26	1.010	1.040	1.010	1.010	1.010	311,480
2026-08-25	1.020	1.030	1.010	1.020	1.020	144,800
2026-08-24	1.020	1.030	0.990	1.000	1.000	225,919
2026-08-21	1.040	1.040	1.000	1.020	1.020	420,400
2026-08-20	0.960	1.080	0.960	1.040	1.040	2,759,612
2026-08-19	0.950	0.960	0.940	0.960	0.960	247,133
2026-08-18	0.950	0.960	0.930	0.940	0.940	313,213
2026-08-17	0.920	0.950	0.920	0.950	0.950	455,002
2026-08-14	0.950	0.990	0.910	0.940	0.940	1,912,000
2026-08-13	1.080	1.090	1.070	1.070	1.070	13,458
2026-08-11	1.070	1.090	1.060	1.060	1.060	334,939
2026-08-10	1.100	1.100	1.060	1.100	1.100	350,612
2026-08-07	1.110	1.130	1.090	1.100	1.100	195,220
2026-08-06	1.090	1.100	1.090	1.100	1.100	182,209
2026-08-05	1.110	1.110	1.080	1.090	1.090	773,201
2026-08-04	1.130	1.130	1.100	1.110	1.110	561,890
2026-08-03	1.150	1.150	1.120	1.130	1.130	368,701
2026-07-31	1.120	1.150	1.120	1.140	1.140	596,500
2026-07-30	1.140	1.140	1.090	1.130	1.130	722,105
2026-07-27	1.150	1.170	1.130	1.130	1.130	906,800
2026-07-24	1.190	1.190	1.160	1.160	1.160	564,100
2026-07-23	1.180	1.220	1.180	1.190	1.190	870,807
2026-07-22	1.250	1.250	1.180	1.180	1.180	3,541,900

Page 1 of 20 · 1,146 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.