Civil Engineering PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.860 | 5.000 | 4.800 | 4.860 | 4.733 | 3,024,500 |
| 2022-05-10 | 4.740 | 4.860 | 4.740 | 4.840 | 4.713 | 1,536,000 |
| 2022-05-09 | 4.800 | 4.800 | 4.740 | 4.760 | 4.635 | 1,906,400 |
| 2022-05-06 | 4.820 | 4.840 | 4.720 | 4.840 | 4.713 | 3,392,300 |
| 2022-05-05 | 4.860 | 4.920 | 4.840 | 4.840 | 4.713 | 1,059,200 |
| 2022-05-03 | 4.900 | 4.940 | 4.840 | 4.840 | 4.713 | 1,292,300 |
| 2022-04-29 | 4.980 | 5.000 | 4.880 | 4.900 | 4.752 | 5,630,000 |
| 2022-04-28 | 4.960 | 5.000 | 4.960 | 4.980 | 4.829 | 1,236,600 |
| 2022-04-27 | 4.960 | 5.050 | 4.920 | 4.940 | 4.791 | 2,633,500 |
| 2022-04-26 | 5.100 | 5.100 | 4.980 | 5.000 | 4.849 | 2,220,800 |
| 2022-04-25 | 4.960 | 5.050 | 4.960 | 5.050 | 4.897 | 2,571,300 |
| 2022-04-22 | 5.150 | 5.200 | 5.050 | 5.050 | 4.897 | 1,570,000 |
| 2022-04-21 | 5.200 | 5.300 | 5.150 | 5.200 | 5.043 | 2,867,200 |
| 2022-04-20 | 5.100 | 5.300 | 5.050 | 5.200 | 5.043 | 8,314,100 |
| 2022-04-19 | 5.150 | 5.150 | 5.050 | 5.050 | 4.897 | 1,221,500 |
| 2022-04-18 | 5.050 | 5.150 | 5.050 | 5.100 | 4.946 | 2,158,600 |
| 2022-04-12 | 4.940 | 5.050 | 4.920 | 5.050 | 4.897 | 2,743,900 |
| 2022-04-11 | 5.250 | 5.250 | 4.980 | 4.980 | 4.829 | 7,243,800 |
| 2022-04-08 | 5.350 | 5.350 | 5.250 | 5.250 | 5.091 | 3,297,000 |
| 2022-04-07 | 5.350 | 5.400 | 5.250 | 5.300 | 5.140 | 8,110,300 |
| 2022-04-05 | 5.500 | 5.700 | 5.350 | 5.400 | 5.237 | 28,634,000 |
| 2022-04-04 | 5.400 | 5.500 | 5.250 | 5.450 | 5.285 | 10,443,600 |
| 2022-04-01 | 5.300 | 5.650 | 5.200 | 5.350 | 5.188 | 38,394,800 |
| 2022-03-31 | 5.350 | 5.400 | 5.200 | 5.300 | 5.140 | 5,764,600 |
| 2022-03-30 | 5.350 | 5.550 | 5.200 | 5.300 | 5.140 | 23,872,900 |
| 2022-03-29 | 4.860 | 5.450 | 4.860 | 5.350 | 5.188 | 39,726,800 |
| 2022-03-28 | 4.880 | 4.900 | 4.800 | 4.840 | 4.694 | 5,758,400 |
| 2022-03-25 | 4.920 | 4.940 | 4.840 | 4.860 | 4.713 | 4,766,000 |
| 2022-03-24 | 5.100 | 5.100 | 4.900 | 4.900 | 4.752 | 10,117,500 |
| 2022-03-23 | 5.000 | 5.100 | 5.000 | 5.100 | 4.946 | 6,785,000 |
| 2022-03-22 | 5.000 | 5.100 | 4.960 | 4.980 | 4.829 | 10,767,300 |
| 2022-03-21 | 4.880 | 5.100 | 4.860 | 5.000 | 4.849 | 14,101,900 |
| 2022-03-18 | 4.880 | 4.900 | 4.820 | 4.880 | 4.732 | 3,833,700 |
| 2022-03-17 | 4.900 | 5.050 | 4.840 | 4.880 | 4.732 | 8,057,600 |
| 2022-03-16 | 4.780 | 4.880 | 4.780 | 4.840 | 4.694 | 2,233,900 |
| 2022-03-15 | 4.800 | 4.940 | 4.760 | 4.760 | 4.616 | 5,903,400 |
| 2022-03-14 | 4.800 | 4.840 | 4.780 | 4.800 | 4.655 | 1,355,300 |
| 2022-03-11 | 4.720 | 4.860 | 4.720 | 4.820 | 4.674 | 1,986,200 |
| 2022-03-10 | 4.880 | 4.940 | 4.760 | 4.820 | 4.674 | 6,458,100 |
| 2022-03-09 | 4.820 | 4.840 | 4.580 | 4.800 | 4.655 | 10,376,000 |
| 2022-03-08 | 4.840 | 4.940 | 4.640 | 4.780 | 4.635 | 5,649,800 |
| 2022-03-07 | 4.920 | 4.980 | 4.840 | 4.860 | 4.713 | 7,655,300 |
| 2022-03-04 | 5.200 | 5.350 | 5.000 | 5.050 | 4.897 | 8,108,900 |
| 2022-03-03 | 5.450 | 5.500 | 5.300 | 5.350 | 5.188 | 6,906,800 |
| 2022-03-02 | 5.200 | 5.500 | 5.100 | 5.500 | 5.334 | 14,886,300 |
| 2022-03-01 | 5.450 | 5.500 | 5.200 | 5.200 | 5.043 | 7,707,400 |
| 2022-02-28 | 5.000 | 5.500 | 5.000 | 5.350 | 5.188 | 17,600,900 |
| 2022-02-25 | 4.860 | 5.050 | 4.860 | 4.980 | 4.829 | 10,019,300 |
| 2022-02-24 | 5.050 | 5.100 | 4.780 | 4.820 | 4.674 | 9,372,600 |
| 2022-02-23 | 5.050 | 5.150 | 4.980 | 5.050 | 4.897 | 8,543,200 |
| 2022-02-22 | 5.000 | 5.100 | 4.960 | 5.000 | 4.849 | 8,132,200 |
| 2022-02-21 | 5.400 | 5.550 | 5.150 | 5.150 | 4.994 | 10,770,600 |
| 2022-02-18 | 5.550 | 5.650 | 5.350 | 5.400 | 5.237 | 18,163,300 |
| 2022-02-17 | 5.550 | 5.650 | 5.450 | 5.550 | 5.382 | 13,847,600 |
| 2022-02-15 | 5.800 | 5.900 | 5.450 | 5.500 | 5.334 | 13,588,100 |
| 2022-02-14 | 5.550 | 5.800 | 5.450 | 5.750 | 5.576 | 21,961,100 |
| 2022-02-11 | 5.600 | 5.750 | 5.300 | 5.600 | 5.431 | 26,561,100 |
| 2022-02-10 | 5.950 | 6.050 | 5.600 | 5.700 | 5.528 | 26,106,700 |
| 2022-02-09 | 6.150 | 6.300 | 5.950 | 6.000 | 5.818 | 67,333,000 |
| 2022-02-08 | 6.350 | 6.650 | 5.900 | 5.900 | 5.722 | 84,907,800 |
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.