Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	2.480	2.480	2.180	2.180	2.139	3,086,100
2023-05-08	2.560	2.580	2.400	2.400	2.355	1,866,300
2023-05-03	2.600	2.600	2.560	2.580	2.532	331,100
2023-05-02	2.580	2.620	2.540	2.600	2.532	392,600
2023-04-28	2.620	2.660	2.580	2.580	2.512	343,600
2023-04-27	2.700	2.780	2.560	2.620	2.551	869,900
2023-04-26	2.740	2.800	2.680	2.720	2.649	400,800
2023-04-25	2.740	2.900	2.720	2.760	2.688	874,000
2023-04-24	2.740	2.800	2.720	2.780	2.707	373,200
2023-04-21	2.740	2.820	2.740	2.780	2.707	245,800
2023-04-20	2.780	2.820	2.720	2.740	2.668	343,400
2023-04-19	2.800	2.820	2.780	2.800	2.727	367,400
2023-04-18	2.800	2.840	2.800	2.800	2.727	211,300
2023-04-17	2.800	2.860	2.780	2.840	2.766	321,700
2023-04-12	2.800	2.820	2.800	2.820	2.746	216,300
2023-04-11	2.800	2.840	2.800	2.840	2.766	173,100
2023-04-10	2.740	2.820	2.740	2.820	2.746	185,200
2023-04-07	2.760	2.800	2.740	2.780	2.707	144,000
2023-04-05	2.780	2.780	2.760	2.780	2.707	175,700
2023-04-04	2.780	2.840	2.780	2.800	2.727	47,600
2023-04-03	2.780	2.860	2.740	2.820	2.746	345,900
2023-03-31	2.800	2.860	2.800	2.840	2.766	234,200
2023-03-30	2.800	2.840	2.740	2.820	2.746	794,500
2023-03-29	2.780	2.820	2.760	2.800	2.727	467,100
2023-03-28	2.760	2.820	2.740	2.800	2.727	986,500
2023-03-27	2.740	2.780	2.700	2.760	2.688	199,900
2023-03-24	2.700	2.840	2.680	2.740	2.668	2,242,200
2023-03-23	2.680	2.700	2.640	2.700	2.629	2,436,000
2023-03-22	2.660	2.720	2.660	2.680	2.610	251,000
2023-03-21	2.640	2.700	2.620	2.660	2.590	548,400
2023-03-20	2.600	2.680	2.600	2.640	2.571	232,200
2023-03-17	2.620	2.700	2.620	2.660	2.590	329,600
2023-03-16	2.660	2.680	2.560	2.640	2.571	263,300
2023-03-15	2.600	2.740	2.600	2.660	2.590	747,100
2023-03-14	2.740	2.800	2.560	2.620	2.551	1,907,900
2023-03-13	2.840	2.840	2.800	2.800	2.727	645,500
2023-03-10	2.840	2.860	2.840	2.860	2.785	107,600
2023-03-09	2.840	2.880	2.840	2.840	2.766	332,600
2023-03-08	2.860	2.880	2.840	2.840	2.766	151,600
2023-03-07	2.860	2.920	2.840	2.860	2.785	304,900
2023-03-03	2.860	2.960	2.840	2.880	2.804	601,600
2023-03-02	2.900	2.980	2.860	2.880	2.804	546,600
2023-03-01	2.920	2.940	2.900	2.920	2.843	220,600
2023-02-28	2.920	2.960	2.880	2.940	2.863	422,600
2023-02-27	3.000	3.000	2.900	2.920	2.843	792,500
2023-02-24	3.000	3.040	2.920	3.020	2.941	1,006,700
2023-02-23	3.000	3.020	2.980	3.020	2.941	424,700
2023-02-22	3.020	3.020	2.960	3.020	2.941	560,900
2023-02-21	3.020	3.040	2.960	3.020	2.941	803,600
2023-02-20	3.000	3.040	2.960	3.020	2.941	1,022,100
2023-02-17	2.960	3.060	2.960	2.960	2.882	1,529,700
2023-02-16	2.980	3.160	2.940	2.960	2.882	7,489,900
2023-02-15	3.140	3.280	2.900	2.900	2.824	15,572,900
2023-02-14	3.040	3.140	3.020	3.140	3.058	8,636,700
2023-02-13	2.980	3.100	2.960	3.020	2.941	7,423,100
2023-02-10	2.960	3.020	2.960	2.980	2.902	1,331,500
2023-02-09	2.940	3.040	2.920	2.980	2.902	1,785,800
2023-02-08	2.940	2.960	2.880	2.920	2.843	807,200
2023-02-07	2.900	2.940	2.900	2.920	2.843	424,500
2023-02-06	2.880	2.940	2.880	2.880	2.804	688,300

← NewerPage 15 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.