Civil Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	3.440	3.440	3.340	3.380	3.291	1,166,200
2022-08-09	3.500	3.540	3.460	3.460	3.369	1,780,400
2022-08-08	3.480	3.540	3.480	3.500	3.408	777,100
2022-08-05	3.520	3.560	3.500	3.500	3.408	1,438,700
2022-08-04	3.420	3.560	3.400	3.500	3.408	4,383,600
2022-08-03	3.460	3.460	3.380	3.380	3.291	1,305,400
2022-08-02	3.420	3.480	3.400	3.440	3.350	2,558,700
2022-08-01	3.360	3.480	3.340	3.420	3.330	3,424,600
2022-07-27	3.360	3.360	3.280	3.320	3.233	1,586,800
2022-07-26	3.340	3.440	3.340	3.360	3.272	2,051,400
2022-07-25	3.360	3.420	3.320	3.340	3.252	1,860,700
2022-07-22	3.360	3.440	3.360	3.360	3.272	1,629,300
2022-07-21	3.340	3.380	3.340	3.340	3.252	448,000
2022-07-20	3.400	3.400	3.340	3.340	3.252	652,400
2022-07-19	3.400	3.440	3.320	3.360	3.272	3,446,300
2022-07-18	3.300	3.860	3.300	3.480	3.389	19,647,500
2022-07-15	3.400	3.420	3.280	3.280	3.194	1,842,700
2022-07-14	3.440	3.460	3.380	3.400	3.311	536,600
2022-07-12	3.500	3.500	3.420	3.420	3.330	738,300
2022-07-11	3.480	3.600	3.480	3.520	3.428	556,300
2022-07-08	3.520	3.520	3.440	3.520	3.428	915,600
2022-07-07	3.360	3.600	3.360	3.520	3.428	3,416,300
2022-07-06	3.360	3.520	3.320	3.360	3.272	4,201,400
2022-07-05	3.740	3.780	3.480	3.500	3.408	3,520,400
2022-07-04	4.100	4.100	3.760	3.760	3.661	3,645,200
2022-07-01	4.300	4.320	4.080	4.080	3.973	1,670,100
2022-06-30	4.380	4.400	4.300	4.300	4.187	639,000
2022-06-29	4.420	4.420	4.360	4.360	4.246	488,400
2022-06-28	4.380	4.440	4.340	4.420	4.304	1,356,100
2022-06-27	4.400	4.420	4.340	4.380	4.265	1,074,100
2022-06-24	4.380	4.400	4.380	4.400	4.285	456,900
2022-06-23	4.380	4.440	4.360	4.380	4.265	650,400
2022-06-22	4.460	4.460	4.380	4.380	4.265	867,200
2022-06-21	4.420	4.480	4.420	4.460	4.343	837,200
2022-06-20	4.400	4.460	4.380	4.400	4.285	816,400
2022-06-17	4.560	4.560	4.380	4.440	4.324	1,713,700
2022-06-16	4.680	4.680	4.560	4.560	4.440	1,655,700
2022-06-15	4.640	4.720	4.620	4.620	4.499	1,138,100
2022-06-14	4.680	4.700	4.640	4.660	4.538	1,927,400
2022-06-13	4.760	4.780	4.700	4.720	4.596	2,703,100
2022-06-10	4.780	4.820	4.760	4.800	4.674	1,481,900
2022-06-09	4.840	4.860	4.800	4.800	4.674	890,700
2022-06-08	4.840	4.900	4.800	4.840	4.713	2,269,900
2022-06-07	4.820	4.860	4.800	4.820	4.694	1,265,300
2022-06-06	4.800	4.840	4.780	4.800	4.674	1,114,300
2022-06-02	4.900	4.920	4.820	4.820	4.694	2,884,400
2022-06-01	5.000	5.050	4.880	4.880	4.752	7,456,400
2022-05-31	5.000	5.100	4.940	5.000	4.869	13,229,000
2022-05-30	4.960	5.050	4.920	5.050	4.918	19,017,200
2022-05-27	4.840	4.980	4.820	4.920	4.791	20,913,600
2022-05-26	4.800	4.860	4.780	4.800	4.674	2,794,600
2022-05-25	4.760	4.840	4.760	4.800	4.674	1,314,500
2022-05-24	4.800	4.880	4.780	4.780	4.655	3,315,100
2022-05-23	4.780	4.860	4.780	4.820	4.694	991,000
2022-05-20	4.780	4.900	4.780	4.800	4.674	4,436,700
2022-05-19	4.800	4.820	4.780	4.780	4.655	1,472,700
2022-05-18	4.860	4.860	4.800	4.840	4.713	1,927,200
2022-05-17	4.760	4.900	4.760	4.860	4.733	1,149,500
2022-05-13	4.800	4.860	4.780	4.800	4.674	801,000
2022-05-12	4.940	4.940	4.740	4.780	4.655	2,978,600

← NewerPage 18 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.