Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.020	2.040	1.950	1.980	1.943	2,367,500
2024-04-29	2.020	2.040	2.000	2.040	2.002	108,400
2024-04-26	2.020	2.040	2.000	2.040	2.002	223,200
2024-04-25	2.000	2.020	2.000	2.020	1.982	137,700
2024-04-24	2.020	2.040	2.000	2.040	2.002	195,900
2024-04-23	2.000	2.020	2.000	2.020	1.982	88,200
2024-04-22	2.000	2.020	1.980	2.020	1.982	151,900
2024-04-19	2.020	2.020	1.960	2.020	1.982	946,800
2024-04-18	2.020	2.040	1.980	2.040	2.002	595,800
2024-04-17	2.020	2.040	2.000	2.040	2.002	292,100
2024-04-11	2.080	2.080	2.060	2.080	2.041	50,800
2024-04-10	2.080	2.100	2.060	2.100	2.061	208,900
2024-04-09	2.100	2.100	2.080	2.100	2.061	110,300
2024-04-05	2.060	2.100	2.060	2.100	2.061	179,800
2024-04-04	2.080	2.100	2.060	2.080	2.041	208,400
2024-04-03	2.060	2.120	2.060	2.100	2.061	396,900
2024-04-02	2.100	2.100	2.060	2.100	2.061	268,100
2024-04-01	2.080	2.100	2.040	2.100	2.061	306,900
2024-03-29	2.060	2.120	2.060	2.100	2.061	153,500
2024-03-28	2.100	2.120	2.080	2.120	2.080	135,900
2024-03-27	2.060	2.120	2.060	2.120	2.080	121,100
2024-03-26	2.080	2.100	2.060	2.100	2.061	89,600
2024-03-25	2.100	2.120	2.060	2.100	2.061	312,500
2024-03-22	2.120	2.120	2.060	2.100	2.061	148,800
2024-03-21	2.100	2.120	2.080	2.120	2.080	334,900
2024-03-20	2.140	2.160	2.080	2.080	2.041	411,800
2024-03-19	2.160	2.240	2.100	2.180	2.139	1,519,700
2024-03-18	2.120	2.180	2.120	2.160	2.120	959,500
2024-03-15	2.020	2.120	2.020	2.100	2.061	1,277,000
2024-03-14	2.020	2.040	2.000	2.020	1.982	124,300
2024-03-13	2.020	2.040	2.000	2.020	1.982	337,500
2024-03-12	2.020	2.040	2.000	2.040	2.002	90,700
2024-03-11	2.040	2.040	2.000	2.020	1.982	83,800
2024-03-08	2.020	2.060	2.000	2.040	2.002	365,400
2024-03-07	1.990	2.020	1.990	2.020	1.982	58,500
2024-03-06	1.990	2.000	1.980	2.000	1.963	150,100
2024-03-05	2.000	2.000	1.990	1.990	1.953	61,400
2024-03-04	2.000	2.020	1.980	2.000	1.963	84,300
2024-03-01	2.000	2.020	1.980	1.990	1.953	192,100
2024-02-29	2.020	2.020	1.990	2.000	1.963	194,600
2024-02-28	2.000	2.020	1.980	2.000	1.963	524,500
2024-02-27	2.000	2.000	1.980	2.000	1.963	120,000
2024-02-23	1.990	2.020	1.990	2.000	1.963	96,000
2024-02-22	1.990	2.020	1.990	2.000	1.963	129,700
2024-02-21	2.000	2.020	1.990	2.000	1.963	253,700
2024-02-20	2.000	2.020	2.000	2.000	1.963	49,800
2024-02-19	2.000	2.020	2.000	2.020	1.982	39,300
2024-02-16	2.000	2.020	2.000	2.020	1.982	70,700
2024-02-15	2.040	2.040	2.000	2.020	1.982	509,100
2024-02-14	2.020	2.040	2.000	2.040	2.002	318,200
2024-02-13	2.040	2.040	2.020	2.020	1.982	257,400
2024-02-12	2.020	2.040	2.020	2.040	2.002	237,900
2024-02-09	2.040	2.040	2.020	2.020	1.982	122,000
2024-02-08	2.060	2.060	2.040	2.040	2.002	241,300
2024-02-07	2.040	2.060	2.020	2.060	2.022	444,100
2024-02-06	2.040	2.040	2.020	2.020	1.982	76,500
2024-02-05	2.020	2.040	2.020	2.040	2.002	26,700
2024-02-02	2.040	2.060	2.020	2.020	1.982	143,800
2024-02-01	2.040	2.060	2.020	2.020	1.982	112,200
2024-01-31	2.060	2.060	2.020	2.060	2.022	145,700

← NewerPage 11 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-02	0.0200 THB
2024-05-07	0.0120 THB
2023-05-03	0.0200 THB
2022-05-03	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.