Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.800	2.820	2.780	2.820	2.820	21,800
2023-07-31	2.800	2.820	2.780	2.820	2.820	30,000
2023-07-27	2.820	2.820	2.780	2.780	2.780	20,000
2023-07-26	2.820	2.840	2.820	2.820	2.820	27,100
2023-07-25	2.820	2.860	2.820	2.840	2.840	148,000
2023-07-24	2.820	2.820	2.820	2.820	2.820	4,800
2023-07-21	2.820	2.820	2.780	2.780	2.780	200
2023-07-20	2.800	2.800	2.760	2.800	2.800	53,000
2023-07-19	2.800	2.800	2.780	2.800	2.800	54,500
2023-07-18	2.840	2.840	2.780	2.780	2.780	151,000
2023-07-17	2.840	2.840	2.840	2.840	2.840	8,000
2023-07-14	2.840	2.840	2.840	2.840	2.840	14,000
2023-07-13	2.840	2.840	2.800	2.820	2.820	114,100
2023-07-12	2.840	2.840	2.800	2.840	2.840	67,700
2023-07-11	2.860	2.880	2.800	2.860	2.860	437,100
2023-07-10	2.840	2.880	2.840	2.880	2.880	150,800
2023-07-07	2.880	2.880	2.860	2.860	2.860	76,300
2023-07-06	2.860	2.880	2.860	2.880	2.880	111,700
2023-07-05	2.840	2.860	2.840	2.860	2.860	107,000
2023-07-04	2.840	2.860	2.800	2.840	2.840	114,000
2023-07-03	2.880	2.880	2.820	2.840	2.840	157,400
2023-06-30	2.880	2.900	2.820	2.880	2.880	111,900
2023-06-29	2.800	2.880	2.800	2.880	2.880	154,500
2023-06-28	2.780	2.800	2.780	2.800	2.800	193,900
2023-06-27	2.800	2.800	2.780	2.800	2.800	160,100
2023-06-26	2.800	2.800	2.780	2.800	2.800	170,500
2023-06-23	2.780	2.780	2.780	2.780	2.780	2,500
2023-06-22	2.780	2.780	2.740	2.740	2.740	215,500
2023-06-21	2.800	2.800	2.800	2.800	2.800	61,000
2023-06-20	2.800	2.800	2.780	2.780	2.780	127,600
2023-06-19	2.800	2.800	2.780	2.800	2.800	109,000
2023-06-16	2.800	2.800	2.780	2.800	2.800	125,700
2023-06-15	2.800	2.800	2.800	2.800	2.800	83,200
2023-06-14	2.800	2.800	2.740	2.780	2.780	94,200
2023-06-13	2.740	2.760	2.660	2.760	2.760	78,800
2023-06-12	2.800	2.800	2.760	2.760	2.760	29,100
2023-06-09	2.800	2.800	2.760	2.800	2.800	17,500
2023-06-08	2.800	2.800	2.740	2.800	2.800	157,000
2023-06-07	2.780	2.820	2.760	2.800	2.800	603,200
2023-06-06	2.860	2.860	2.700	2.780	2.780	1,186,700
2023-06-02	2.920	2.920	2.860	2.880	2.880	1,121,600
2023-06-01	2.960	2.960	2.900	2.920	2.920	1,391,400
2023-05-31	2.960	2.980	2.920	2.960	2.960	1,016,500
2023-05-30	2.960	2.980	2.920	2.920	2.920	1,116,700
2023-05-29	2.980	2.980	2.920	2.980	2.980	1,413,800
2023-05-26	2.980	3.000	2.920	3.000	3.000	686,100
2023-05-25	2.980	3.000	2.940	3.000	3.000	73,100
2023-05-24	2.980	2.980	2.940	2.980	2.980	24,500
2023-05-23	2.980	3.000	2.960	2.980	2.980	26,800
2023-05-22	3.000	3.000	2.880	2.940	2.940	273,100
2023-05-19	3.020	3.020	2.980	3.000	3.000	68,800
2023-05-18	3.040	3.100	3.000	3.020	3.020	968,200
2023-05-17	3.080	3.100	3.040	3.060	3.060	598,300
2023-05-16	3.060	3.140	3.040	3.080	3.080	1,804,700
2023-05-15	3.020	3.040	3.000	3.040	3.040	314,300
2023-05-12	3.020	3.040	3.020	3.040	3.040	75,300
2023-05-11	3.040	3.060	3.040	3.060	3.060	156,900
2023-05-10	3.060	3.060	3.040	3.060	3.060	281,800
2023-05-09	3.080	3.140	3.060	3.080	3.080	604,000
2023-05-08	3.120	3.120	3.080	3.120	3.120	137,700

← NewerPage 14 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-04	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.