Capital Engineering Network Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 394,400 |
| 2022-05-06 | 3.240 | 3.240 | 3.180 | 3.220 | 3.220 | 560,800 |
| 2022-05-05 | 3.300 | 3.300 | 3.180 | 3.280 | 3.280 | 454,700 |
| 2022-05-03 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 548,300 |
| 2022-04-29 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 448,200 |
| 2022-04-28 | 3.160 | 3.220 | 3.160 | 3.180 | 3.180 | 243,600 |
| 2022-04-27 | 3.140 | 3.180 | 3.080 | 3.180 | 3.180 | 1,053,100 |
| 2022-04-26 | 3.160 | 3.200 | 3.100 | 3.160 | 3.160 | 619,200 |
| 2022-04-25 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 237,700 |
| 2022-04-22 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 533,400 |
| 2022-04-21 | 3.240 | 3.240 | 3.140 | 3.200 | 3.200 | 1,127,500 |
| 2022-04-20 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 392,100 |
| 2022-04-19 | 3.220 | 3.280 | 3.200 | 3.220 | 3.220 | 481,600 |
| 2022-04-18 | 3.240 | 3.280 | 3.220 | 3.220 | 3.220 | 290,400 |
| 2022-04-12 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 254,400 |
| 2022-04-11 | 3.280 | 3.300 | 3.220 | 3.240 | 3.240 | 799,400 |
| 2022-04-08 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 313,400 |
| 2022-04-07 | 3.300 | 3.340 | 3.280 | 3.340 | 3.340 | 896,000 |
| 2022-04-05 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 273,800 |
| 2022-04-04 | 3.340 | 3.420 | 3.320 | 3.400 | 3.400 | 1,073,600 |
| 2022-04-01 | 3.460 | 3.500 | 3.420 | 3.500 | 3.380 | 2,431,200 |
| 2022-03-31 | 3.500 | 3.500 | 3.440 | 3.460 | 3.341 | 1,268,400 |
| 2022-03-30 | 3.500 | 3.560 | 3.500 | 3.500 | 3.380 | 2,879,100 |
| 2022-03-29 | 3.440 | 3.480 | 3.420 | 3.460 | 3.341 | 1,013,100 |
| 2022-03-28 | 3.420 | 3.460 | 3.380 | 3.440 | 3.322 | 924,100 |
| 2022-03-25 | 3.420 | 3.420 | 3.360 | 3.400 | 3.283 | 550,900 |
| 2022-03-24 | 3.420 | 3.420 | 3.360 | 3.420 | 3.303 | 659,800 |
| 2022-03-23 | 3.420 | 3.460 | 3.360 | 3.420 | 3.303 | 1,120,200 |
| 2022-03-22 | 3.380 | 3.400 | 3.340 | 3.400 | 3.283 | 559,500 |
| 2022-03-21 | 3.380 | 3.380 | 3.320 | 3.380 | 3.264 | 201,000 |
| 2022-03-18 | 3.360 | 3.400 | 3.320 | 3.380 | 3.264 | 343,100 |
| 2022-03-17 | 3.460 | 3.460 | 3.340 | 3.380 | 3.264 | 2,409,800 |
| 2022-03-16 | 3.520 | 3.520 | 3.460 | 3.480 | 3.361 | 624,100 |
| 2022-03-15 | 3.580 | 3.580 | 3.500 | 3.500 | 3.380 | 572,300 |
| 2022-03-14 | 3.500 | 3.580 | 3.480 | 3.580 | 3.457 | 826,900 |
| 2022-03-11 | 3.460 | 3.560 | 3.420 | 3.560 | 3.438 | 2,072,000 |
| 2022-03-10 | 3.300 | 3.500 | 3.300 | 3.500 | 3.380 | 2,758,900 |
| 2022-03-09 | 3.300 | 3.320 | 3.220 | 3.320 | 3.206 | 893,000 |
| 2022-03-08 | 3.240 | 3.320 | 3.100 | 3.280 | 3.168 | 2,677,600 |
| 2022-03-07 | 3.360 | 3.420 | 3.240 | 3.280 | 3.168 | 2,545,400 |
| 2022-03-04 | 3.460 | 3.520 | 3.400 | 3.400 | 3.283 | 3,909,000 |
| 2022-03-03 | 3.600 | 3.680 | 3.260 | 3.520 | 3.399 | 8,280,200 |
| 2022-03-02 | 3.660 | 3.720 | 3.600 | 3.620 | 3.496 | 2,310,100 |
| 2022-03-01 | 3.720 | 3.740 | 3.660 | 3.660 | 3.535 | 1,192,000 |
| 2022-02-28 | 3.780 | 3.800 | 3.680 | 3.680 | 3.554 | 1,515,900 |
| 2022-02-25 | 3.660 | 3.840 | 3.660 | 3.820 | 3.689 | 2,539,200 |
| 2022-02-24 | 3.780 | 3.820 | 3.620 | 3.680 | 3.554 | 3,030,800 |
| 2022-02-23 | 3.700 | 3.760 | 3.680 | 3.760 | 3.631 | 851,100 |
| 2022-02-22 | 3.740 | 3.740 | 3.680 | 3.740 | 3.612 | 635,500 |
| 2022-02-21 | 3.600 | 3.720 | 3.600 | 3.720 | 3.593 | 1,662,600 |
| 2022-02-18 | 3.660 | 3.700 | 3.620 | 3.620 | 3.496 | 2,894,100 |
| 2022-02-17 | 3.840 | 3.860 | 3.700 | 3.700 | 3.573 | 4,524,500 |
| 2022-02-15 | 3.860 | 3.860 | 3.800 | 3.840 | 3.708 | 1,456,400 |
| 2022-02-14 | 3.840 | 3.860 | 3.820 | 3.860 | 3.728 | 1,040,100 |
| 2022-02-11 | 3.840 | 3.880 | 3.800 | 3.880 | 3.747 | 1,405,000 |
| 2022-02-10 | 3.880 | 3.900 | 3.800 | 3.880 | 3.747 | 2,138,800 |
| 2022-02-09 | 3.900 | 3.900 | 3.860 | 3.880 | 3.747 | 383,900 |
| 2022-02-08 | 3.880 | 3.880 | 3.860 | 3.880 | 3.747 | 737,500 |
| 2022-02-07 | 3.900 | 3.900 | 3.840 | 3.880 | 3.747 | 1,350,400 |
| 2022-02-04 | 3.900 | 3.900 | 3.840 | 3.900 | 3.766 | 895,600 |
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.