Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.900	2.900	2.880	2.880	2.804	252,900
2023-02-02	2.880	2.900	2.880	2.900	2.824	197,400
2023-02-01	2.860	2.940	2.860	2.860	2.785	554,900
2023-01-31	2.900	2.900	2.840	2.860	2.785	597,900
2023-01-30	2.900	2.960	2.880	2.880	2.804	1,029,000
2023-01-27	2.880	2.900	2.860	2.900	2.824	569,900
2023-01-26	2.960	2.960	2.880	2.900	2.824	1,234,700
2023-01-25	2.960	2.960	2.920	2.960	2.882	1,041,700
2023-01-24	2.940	2.980	2.920	2.960	2.882	973,400
2023-01-23	2.940	2.960	2.920	2.940	2.863	326,400
2023-01-20	2.960	2.980	2.920	2.940	2.863	862,800
2023-01-19	2.980	2.980	2.940	2.960	2.882	827,400
2023-01-18	2.940	3.000	2.940	2.980	2.902	1,347,100
2023-01-17	2.840	3.080	2.840	2.940	2.863	5,660,000
2023-01-16	2.840	2.840	2.800	2.840	2.766	394,300
2023-01-13	2.820	2.860	2.820	2.840	2.766	225,400
2023-01-12	2.880	2.880	2.820	2.840	2.766	505,000
2023-01-11	2.880	2.900	2.840	2.860	2.785	624,600
2023-01-10	2.840	2.880	2.840	2.860	2.785	479,600
2023-01-09	2.820	2.840	2.800	2.840	2.766	314,900
2023-01-06	2.820	2.840	2.800	2.820	2.746	256,300
2023-01-05	2.820	2.860	2.800	2.840	2.766	397,400
2023-01-04	2.880	2.880	2.800	2.860	2.785	1,416,600
2023-01-03	2.920	2.920	2.880	2.880	2.804	580,800
2022-12-30	2.880	2.920	2.860	2.920	2.843	637,700
2022-12-29	2.880	2.900	2.860	2.880	2.804	312,900
2022-12-28	2.880	2.940	2.860	2.880	2.804	1,307,400
2022-12-27	2.900	2.900	2.840	2.880	2.804	517,000
2022-12-26	2.880	2.920	2.860	2.880	2.804	1,228,600
2022-12-23	2.920	2.920	2.800	2.860	2.785	2,337,500
2022-12-22	2.940	2.960	2.880	2.920	2.843	590,200
2022-12-21	2.920	2.960	2.920	2.940	2.863	853,600
2022-12-20	2.960	2.960	2.920	2.920	2.843	493,900
2022-12-19	2.940	2.980	2.940	2.940	2.863	326,300
2022-12-16	2.960	2.960	2.920	2.940	2.863	133,100
2022-12-15	2.960	2.960	2.920	2.940	2.863	443,500
2022-12-14	2.960	2.980	2.940	2.960	2.882	440,500
2022-12-13	2.940	3.060	2.920	2.940	2.863	1,159,700
2022-12-09	2.900	2.980	2.900	2.920	2.843	1,092,200
2022-12-08	2.900	2.920	2.880	2.920	2.843	471,300
2022-12-07	2.880	2.920	2.880	2.920	2.843	460,100
2022-12-06	2.880	2.940	2.880	2.900	2.824	468,100
2022-12-02	2.900	2.920	2.880	2.900	2.824	497,200
2022-12-01	2.920	2.940	2.900	2.900	2.824	964,800
2022-11-30	2.880	2.920	2.880	2.920	2.843	399,200
2022-11-29	2.880	2.940	2.880	2.880	2.804	925,900
2022-11-28	2.920	2.960	2.880	2.880	2.804	839,900
2022-11-25	2.900	2.920	2.900	2.900	2.824	277,200
2022-11-24	2.920	2.940	2.900	2.920	2.843	334,000
2022-11-23	2.920	2.940	2.900	2.920	2.843	209,400
2022-11-22	2.940	2.980	2.920	2.920	2.843	256,500
2022-11-21	2.940	2.980	2.920	2.960	2.882	132,300
2022-11-18	2.960	2.960	2.940	2.960	2.882	413,000
2022-11-17	2.940	2.980	2.940	2.980	2.902	756,200
2022-11-16	2.960	2.980	2.920	2.940	2.863	397,700
2022-11-15	2.880	2.960	2.880	2.920	2.843	236,800
2022-11-14	2.900	2.920	2.840	2.900	2.824	1,062,400
2022-11-11	3.000	3.020	2.940	2.940	2.863	1,752,900
2022-11-10	3.040	3.040	2.980	2.980	2.902	1,279,300
2022-11-09	3.080	3.100	3.020	3.020	2.941	1,706,700

← NewerPage 16 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.