Capital Engineering Network Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.940 | 2.940 | 2.840 | 2.860 | 2.860 | 196,700 |
| 2022-11-03 | 2.900 | 2.900 | 2.820 | 2.860 | 2.860 | 42,500 |
| 2022-11-02 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 76,200 |
| 2022-11-01 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 15,500 |
| 2022-10-31 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 104,800 |
| 2022-10-28 | 2.920 | 2.920 | 2.880 | 2.920 | 2.920 | 62,300 |
| 2022-10-27 | 2.960 | 2.960 | 2.880 | 2.960 | 2.960 | 27,400 |
| 2022-10-26 | 2.960 | 2.960 | 2.860 | 2.940 | 2.940 | 35,300 |
| 2022-10-25 | 2.980 | 2.980 | 2.860 | 2.880 | 2.880 | 159,800 |
| 2022-10-21 | 3.040 | 3.040 | 2.900 | 2.900 | 2.900 | 99,100 |
| 2022-10-20 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 5,700 |
| 2022-10-19 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 109,500 |
| 2022-10-18 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 103,000 |
| 2022-10-17 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 60,100 |
| 2022-10-12 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 87,300 |
| 2022-10-11 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 18,000 |
| 2022-10-10 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 73,100 |
| 2022-10-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 21,200 |
| 2022-10-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-10-05 | 2.980 | 3.000 | 2.940 | 3.000 | 3.000 | 57,400 |
| 2022-10-04 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 42,400 |
| 2022-10-03 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 62,800 |
| 2022-09-30 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 120,900 |
| 2022-09-29 | 3.100 | 3.100 | 2.960 | 2.980 | 2.980 | 176,300 |
| 2022-09-28 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 104,900 |
| 2022-09-27 | 3.040 | 3.080 | 3.000 | 3.000 | 3.000 | 230,800 |
| 2022-09-26 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 116,600 |
| 2022-09-23 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 109,300 |
| 2022-09-22 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 232,800 |
| 2022-09-21 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 32,400 |
| 2022-09-20 | 3.040 | 3.060 | 3.020 | 3.020 | 3.020 | 74,500 |
| 2022-09-19 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 112,700 |
| 2022-09-16 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 75,500 |
| 2022-09-15 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 449,200 |
| 2022-09-14 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 54,800 |
| 2022-09-13 | 3.120 | 3.140 | 3.120 | 3.120 | 3.120 | 159,800 |
| 2022-09-12 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 99,700 |
| 2022-09-09 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 143,800 |
| 2022-09-08 | 3.120 | 3.140 | 3.120 | 3.120 | 3.120 | 55,400 |
| 2022-09-07 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 37,500 |
| 2022-09-06 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 99,800 |
| 2022-09-05 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 132,700 |
| 2022-09-02 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 156,300 |
| 2022-09-01 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 174,200 |
| 2022-08-31 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 143,300 |
| 2022-08-30 | 3.140 | 3.180 | 3.100 | 3.140 | 3.140 | 714,000 |
| 2022-08-29 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 74,200 |
| 2022-08-26 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 173,600 |
| 2022-08-25 | 3.140 | 3.160 | 3.140 | 3.140 | 3.140 | 35,000 |
| 2022-08-24 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 149,300 |
| 2022-08-23 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 56,700 |
| 2022-08-22 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 159,000 |
| 2022-08-19 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 200,400 |
| 2022-08-18 | 3.180 | 3.220 | 3.160 | 3.220 | 3.220 | 259,500 |
| 2022-08-17 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 374,800 |
| 2022-08-16 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 261,300 |
| 2022-08-15 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 109,700 |
| 2022-08-11 | 3.240 | 3.280 | 3.220 | 3.240 | 3.240 | 190,200 |
| 2022-08-10 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 232,400 |
| 2022-08-09 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 528,600 |
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.