Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.800	2.820	2.700	2.720	2.720	52,400
2023-01-31	2.760	2.780	2.740	2.740	2.740	67,200
2023-01-30	2.760	2.760	2.740	2.740	2.740	30,000
2023-01-27	2.700	2.820	2.700	2.760	2.760	16,000
2023-01-26	2.780	2.780	2.720	2.720	2.720	92,400
2023-01-25	2.800	2.840	2.800	2.800	2.800	48,400
2023-01-24	2.760	2.820	2.760	2.820	2.820	32,000
2023-01-23	2.800	2.800	2.760	2.760	2.760	71,600
2023-01-20	2.800	2.820	2.800	2.820	2.820	19,100
2023-01-19	2.820	2.820	2.800	2.820	2.820	16,500
2023-01-18	2.820	2.820	2.800	2.820	2.820	16,200
2023-01-17	2.800	2.820	2.780	2.820	2.820	52,200
2023-01-16	2.800	2.820	2.780	2.820	2.820	23,800
2023-01-13	2.760	2.800	2.760	2.800	2.800	9,600
2023-01-12	2.820	2.820	2.780	2.780	2.780	1,700
2023-01-11	2.800	2.800	2.780	2.780	2.780	7,100
2023-01-10	2.760	2.800	2.760	2.800	2.800	7,200
2023-01-09	2.700	2.720	2.660	2.660	2.660	69,100
2023-01-06	2.740	2.780	2.680	2.700	2.700	84,300
2023-01-05	2.720	2.800	2.720	2.800	2.800	7,700
2023-01-04	2.720	2.800	2.700	2.700	2.700	9,200
2023-01-03	2.680	2.740	2.680	2.740	2.740	41,200
2022-12-30	2.800	2.800	2.760	2.760	2.760	2,600
2022-12-29	2.760	2.820	2.760	2.800	2.800	7,400
2022-12-28	2.760	2.780	2.760	2.780	2.780	17,800
2022-12-27	2.820	2.820	2.820	2.820	2.820	0
2022-12-26	2.740	2.820	2.740	2.820	2.820	1,200
2022-12-23	2.820	2.820	2.720	2.800	2.800	5,200
2022-12-22	2.700	2.780	2.700	2.780	2.780	20,900
2022-12-21	2.780	2.780	2.740	2.740	2.740	1,300
2022-12-20	2.760	2.840	2.740	2.740	2.740	55,500
2022-12-19	2.900	2.900	2.780	2.780	2.780	29,300
2022-12-16	2.900	2.900	2.880	2.880	2.880	70,900
2022-12-15	2.900	2.900	2.900	2.900	2.900	71,000
2022-12-14	2.800	2.820	2.780	2.820	2.820	8,800
2022-12-13	2.800	2.800	2.760	2.760	2.760	14,700
2022-12-09	2.800	2.820	2.800	2.800	2.800	11,300
2022-12-08	2.780	2.820	2.780	2.820	2.820	600
2022-12-07	2.800	2.800	2.800	2.800	2.800	3,500
2022-12-06	2.820	2.820	2.800	2.800	2.800	11,700
2022-12-02	2.800	2.800	2.800	2.800	2.800	48,800
2022-12-01	2.800	2.800	2.760	2.800	2.800	2,200
2022-11-30	2.720	2.800	2.720	2.800	2.800	20,700
2022-11-29	2.800	2.800	2.780	2.780	2.780	20,200
2022-11-28	2.820	2.820	2.720	2.720	2.720	11,300
2022-11-25	2.800	2.820	2.760	2.760	2.760	36,200
2022-11-24	2.820	2.820	2.760	2.800	2.800	31,000
2022-11-23	2.780	2.820	2.780	2.820	2.820	1,000
2022-11-22	2.800	2.800	2.780	2.780	2.780	27,100
2022-11-21	2.780	2.820	2.780	2.800	2.800	2,600
2022-11-18	2.780	2.800	2.780	2.800	2.800	18,800
2022-11-17	2.800	2.800	2.800	2.800	2.800	1,500
2022-11-16	2.820	2.820	2.800	2.800	2.800	131,100
2022-11-15	2.800	2.840	2.760	2.820	2.820	422,500
2022-11-14	2.820	2.820	2.820	2.820	2.820	3,000
2022-11-11	2.860	2.880	2.820	2.820	2.820	111,000
2022-11-10	2.840	2.860	2.820	2.860	2.860	134,600
2022-11-09	2.840	2.860	2.820	2.860	2.860	98,000
2022-11-08	2.860	2.860	2.820	2.860	2.860	160,600
2022-11-07	2.880	2.880	2.820	2.880	2.880	24,800

← NewerPage 16 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.