Capital Engineering Network Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 3.900 | 3.920 | 3.840 | 3.880 | 3.747 | 2,366,700 |
| 2022-02-02 | 3.900 | 3.900 | 3.880 | 3.900 | 3.766 | 1,295,400 |
| 2022-02-01 | 3.920 | 3.920 | 3.860 | 3.900 | 3.766 | 1,819,600 |
| 2022-01-31 | 3.860 | 3.920 | 3.860 | 3.920 | 3.786 | 1,431,400 |
| 2022-01-28 | 3.800 | 3.920 | 3.800 | 3.860 | 3.728 | 4,455,800 |
| 2022-01-27 | 3.860 | 3.860 | 3.780 | 3.840 | 3.708 | 3,939,200 |
| 2022-01-26 | 3.860 | 3.920 | 3.860 | 3.900 | 3.766 | 1,580,000 |
| 2022-01-25 | 3.940 | 3.940 | 3.800 | 3.880 | 3.747 | 8,089,000 |
| 2022-01-24 | 3.880 | 3.960 | 3.880 | 3.940 | 3.805 | 4,588,100 |
| 2022-01-21 | 3.940 | 3.940 | 3.760 | 3.940 | 3.805 | 12,644,700 |
| 2022-01-20 | 4.000 | 4.020 | 3.920 | 3.960 | 3.824 | 5,136,800 |
| 2022-01-19 | 3.920 | 4.000 | 3.920 | 4.000 | 3.863 | 2,693,800 |
| 2022-01-18 | 4.020 | 4.020 | 3.840 | 3.920 | 3.786 | 14,380,300 |
| 2022-01-17 | 3.920 | 4.060 | 3.920 | 4.020 | 3.882 | 13,132,900 |
| 2022-01-14 | 3.860 | 3.940 | 3.840 | 3.920 | 3.786 | 7,912,500 |
| 2022-01-13 | 3.800 | 3.860 | 3.780 | 3.860 | 3.728 | 6,103,300 |
| 2022-01-12 | 3.660 | 3.780 | 3.620 | 3.760 | 3.631 | 11,930,700 |
| 2022-01-11 | 3.540 | 3.660 | 3.460 | 3.640 | 3.515 | 6,883,200 |
| 2022-01-10 | 3.520 | 3.520 | 3.460 | 3.500 | 3.380 | 1,283,500 |
| 2022-01-07 | 3.460 | 3.520 | 3.460 | 3.520 | 3.399 | 4,077,200 |
| 2022-01-06 | 3.460 | 3.500 | 3.420 | 3.500 | 3.380 | 2,665,800 |
| 2022-01-05 | 3.460 | 3.480 | 3.420 | 3.460 | 3.341 | 2,402,200 |
| 2022-01-04 | 3.440 | 3.460 | 3.420 | 3.460 | 3.341 | 2,104,400 |
| 2021-12-30 | 3.340 | 3.440 | 3.340 | 3.440 | 3.322 | 1,443,500 |
| 2021-12-29 | 3.340 | 3.380 | 3.320 | 3.380 | 3.264 | 1,771,700 |
| 2021-12-28 | 3.400 | 3.400 | 3.320 | 3.360 | 3.245 | 2,360,800 |
| 2021-12-27 | 3.400 | 3.420 | 3.320 | 3.400 | 3.283 | 3,416,200 |
| 2021-12-24 | 3.480 | 3.480 | 3.420 | 3.420 | 3.303 | 1,981,400 |
| 2021-12-23 | 3.420 | 3.500 | 3.420 | 3.480 | 3.361 | 1,722,200 |
| 2021-12-22 | 3.400 | 3.460 | 3.400 | 3.460 | 3.341 | 1,410,200 |
| 2021-12-21 | 3.460 | 3.480 | 3.340 | 3.400 | 3.283 | 5,136,500 |
| 2021-12-20 | 3.520 | 3.520 | 3.440 | 3.460 | 3.341 | 2,740,700 |
| 2021-12-17 | 3.600 | 3.600 | 3.520 | 3.520 | 3.399 | 4,263,600 |
| 2021-12-16 | 3.560 | 3.600 | 3.520 | 3.600 | 3.477 | 9,246,200 |
| 2021-12-15 | 3.460 | 3.560 | 3.460 | 3.560 | 3.438 | 8,286,600 |
| 2021-12-14 | 3.420 | 3.520 | 3.400 | 3.480 | 3.361 | 20,777,600 |
| 2021-12-13 | 3.360 | 3.480 | 3.360 | 3.440 | 3.322 | 12,900,000 |
| 2021-12-09 | 3.440 | 3.440 | 3.340 | 3.380 | 3.264 | 6,879,900 |
| 2021-12-08 | 3.400 | 3.440 | 3.300 | 3.440 | 3.322 | 13,775,100 |
| 2021-12-07 | 3.280 | 3.420 | 3.240 | 3.400 | 3.283 | 20,225,700 |
| 2021-12-03 | 3.080 | 3.280 | 3.080 | 3.280 | 3.168 | 7,516,100 |
| 2021-12-02 | 3.100 | 3.140 | 3.040 | 3.080 | 2.974 | 3,889,800 |
| 2021-12-01 | 3.120 | 3.160 | 3.080 | 3.100 | 2.994 | 3,750,000 |
| 2021-11-30 | 3.200 | 3.260 | 3.100 | 3.100 | 2.994 | 7,225,700 |
| 2021-11-29 | 3.160 | 3.260 | 3.160 | 3.200 | 3.090 | 3,226,200 |
| 2021-11-26 | 3.200 | 3.220 | 3.140 | 3.180 | 3.071 | 3,956,000 |
| 2021-11-25 | 3.260 | 3.280 | 3.180 | 3.200 | 3.090 | 4,183,600 |
| 2021-11-24 | 3.340 | 3.340 | 3.260 | 3.260 | 3.148 | 3,726,900 |
| 2021-11-23 | 3.340 | 3.360 | 3.300 | 3.340 | 3.226 | 2,554,100 |
| 2021-11-22 | 3.320 | 3.400 | 3.300 | 3.340 | 3.226 | 8,584,400 |
| 2021-11-19 | 3.300 | 3.340 | 3.280 | 3.320 | 3.206 | 7,380,500 |
| 2021-11-18 | 3.200 | 3.360 | 3.200 | 3.300 | 3.187 | 22,090,200 |
| 2021-11-17 | 3.260 | 3.300 | 3.180 | 3.180 | 3.071 | 26,465,300 |
| 2021-11-16 | 2.880 | 3.260 | 2.880 | 3.200 | 3.090 | 41,138,600 |
| 2021-11-15 | 2.960 | 2.960 | 2.800 | 2.880 | 2.781 | 11,084,800 |
| 2021-11-12 | 2.920 | 2.960 | 2.880 | 2.940 | 2.839 | 4,972,300 |
| 2021-11-11 | 2.940 | 2.960 | 2.900 | 2.940 | 2.839 | 1,864,700 |
| 2021-11-10 | 2.920 | 3.040 | 2.920 | 2.940 | 2.839 | 8,560,000 |
| 2021-11-09 | 2.920 | 3.000 | 2.900 | 2.900 | 2.801 | 7,797,200 |
| 2021-11-08 | 3.020 | 3.080 | 2.880 | 2.920 | 2.820 | 14,125,300 |
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.