Capital Engineering Network Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.260	3.260	3.220	3.260	3.260	553,700
2022-08-05	3.280	3.280	3.260	3.260	3.260	97,900
2022-08-04	3.260	3.300	3.260	3.260	3.260	479,200
2022-08-03	3.240	3.260	3.240	3.260	3.260	143,100
2022-08-02	3.300	3.300	3.240	3.240	3.240	94,600
2022-08-01	3.280	3.300	3.240	3.260	3.260	439,000
2022-07-27	3.300	3.320	3.280	3.280	3.280	126,400
2022-07-26	3.320	3.320	3.280	3.300	3.300	477,800
2022-07-25	3.360	3.360	3.300	3.320	3.320	447,000
2022-07-22	3.360	3.420	3.340	3.340	3.340	938,800
2022-07-21	3.340	3.380	3.320	3.360	3.360	702,400
2022-07-20	3.300	3.340	3.300	3.320	3.320	254,500
2022-07-19	3.260	3.300	3.240	3.300	3.300	299,800
2022-07-18	3.220	3.300	3.220	3.280	3.280	529,800
2022-07-15	3.320	3.320	3.220	3.240	3.240	576,400
2022-07-14	3.300	3.360	3.280	3.280	3.280	683,900
2022-07-12	3.440	3.500	3.260	3.280	3.280	6,829,000
2022-07-11	3.360	3.460	3.340	3.440	3.440	3,865,900
2022-07-08	3.400	3.400	3.340	3.340	3.340	1,924,800
2022-07-07	3.300	3.480	3.280	3.400	3.400	6,444,600
2022-07-06	3.220	3.300	3.180	3.300	3.300	1,927,100
2022-07-05	3.220	3.240	3.140	3.220	3.220	990,500
2022-07-04	3.380	3.380	3.140	3.200	3.200	2,655,300
2022-07-01	3.400	3.420	3.320	3.400	3.400	4,861,300
2022-06-30	3.300	3.420	3.220	3.420	3.420	8,890,900
2022-06-29	3.200	3.300	3.180	3.300	3.300	4,295,400
2022-06-28	3.000	3.140	2.980	3.140	3.140	1,862,300
2022-06-27	2.840	2.960	2.840	2.960	2.960	827,000
2022-06-24	2.840	2.860	2.780	2.860	2.860	460,100
2022-06-23	2.860	2.860	2.800	2.820	2.820	371,200
2022-06-22	2.960	2.960	2.860	2.860	2.860	263,700
2022-06-21	2.860	2.940	2.840	2.920	2.920	839,900
2022-06-20	2.820	2.840	2.780	2.840	2.840	1,149,000
2022-06-17	2.820	2.860	2.800	2.820	2.820	189,700
2022-06-16	2.820	2.820	2.780	2.820	2.820	453,300
2022-06-15	2.820	2.820	2.800	2.820	2.820	276,600
2022-06-14	2.820	2.840	2.800	2.840	2.840	140,400
2022-06-13	2.860	2.860	2.780	2.840	2.840	520,100
2022-06-10	2.860	2.860	2.820	2.840	2.840	374,700
2022-06-09	2.860	2.860	2.780	2.840	2.840	513,200
2022-06-08	2.800	2.820	2.780	2.800	2.800	597,900
2022-06-07	2.880	2.880	2.800	2.820	2.820	1,048,200
2022-06-06	2.880	2.880	2.820	2.860	2.860	339,700
2022-06-02	2.840	2.880	2.800	2.880	2.880	196,500
2022-06-01	2.880	2.880	2.820	2.840	2.840	447,700
2022-05-31	2.880	2.900	2.820	2.900	2.900	175,700
2022-05-30	2.900	2.900	2.840	2.880	2.880	281,600
2022-05-27	2.940	2.940	2.800	2.900	2.900	988,700
2022-05-26	2.900	2.940	2.860	2.900	2.900	625,300
2022-05-25	2.940	2.980	2.840	2.900	2.900	469,600
2022-05-24	2.820	2.980	2.820	2.880	2.880	600,600
2022-05-23	2.840	2.860	2.800	2.840	2.840	158,700
2022-05-20	2.880	2.880	2.780	2.840	2.840	922,500
2022-05-19	2.880	2.880	2.820	2.880	2.880	251,500
2022-05-18	2.860	2.900	2.860	2.880	2.880	100,900
2022-05-17	2.900	2.920	2.840	2.920	2.920	194,700
2022-05-13	2.920	2.980	2.840	2.920	2.920	470,500
2022-05-12	3.100	3.100	2.980	2.980	2.980	753,600
2022-05-11	3.200	3.200	3.080	3.120	3.120	907,100
2022-05-10	3.180	3.220	3.120	3.200	3.200	232,000

← NewerPage 18 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.