Skip to main content
Civil Engineering PCL (BKK:CIVIL)
Thailand flag Thailand · Delayed Price · Currency is THB
0.860
-0.020 (-2.27%)
Mar 9, 2026, 4:39 PM ICT

Civil Engineering PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.890.930.880.880.88-3.30%203,120
Mar 5, 20260.950.950.880.910.915.81%167,800
Mar 4, 20260.880.910.810.860.86-5.49%247,265
Mar 2, 20260.940.970.910.910.91-8.08%529,510
Feb 27, 20260.981.000.970.990.991.02%281,284
Feb 26, 20260.990.990.960.980.98-2.00%278,413
Feb 25, 20260.931.040.931.001.007.53%2,141,502
Feb 24, 20260.940.940.900.930.93-1.06%125,200
Feb 23, 20260.940.950.880.940.94-1,055,691
Feb 20, 20260.970.980.930.940.94-3.09%348,301
Feb 19, 20260.950.990.940.970.97-1.02%898,600
Feb 18, 20260.971.070.970.980.983.16%2,488,625
Feb 17, 20260.901.020.890.950.957.95%6,451,768
Feb 16, 20260.740.920.740.880.8820.55%4,294,331
Feb 13, 20260.730.750.720.730.73-107,100
Feb 12, 20260.730.740.700.730.73-1.35%121,707
Feb 11, 20260.720.740.710.740.74-63,511
Feb 10, 20260.730.750.730.740.74-40,900
Feb 9, 20260.710.740.710.740.742.78%112,541
Feb 6, 20260.710.730.700.720.72-168,002
Feb 5, 20260.670.720.670.720.727.46%271,301
Feb 4, 20260.700.700.670.670.67-5.63%191,100
Feb 3, 20260.690.720.690.710.711.43%44,605
Feb 2, 20260.740.740.690.700.70-4.11%132,600
Jan 30, 20260.710.730.710.730.731.39%285,301
Jan 29, 20260.710.720.700.720.721.41%299,155
Jan 28, 20260.710.720.690.710.71-1.39%369,385
Jan 27, 20260.690.720.690.720.725.88%857,200
Jan 26, 20260.680.690.670.680.681.49%234,808
Jan 23, 20260.630.690.630.670.676.35%1,070,500
Jan 22, 20260.620.650.620.630.63-102,107
Jan 21, 20260.640.640.620.630.63-69,900
Jan 20, 20260.650.660.630.630.63-3.08%105,800
Jan 19, 20260.600.650.600.650.656.56%280,900
Jan 16, 20260.600.610.590.610.611.67%153,200
Jan 15, 20260.590.600.580.600.603.45%21,800
Jan 14, 20260.590.600.580.580.58-3.33%89,300
Jan 13, 20260.610.610.600.600.60-6,302
Jan 12, 20260.620.620.590.600.60-3.23%293,800
Jan 9, 20260.610.620.610.620.62-44,400
Jan 8, 20260.600.620.600.620.62-11,892
Jan 7, 20260.610.620.600.620.621.64%29,400
Jan 6, 20260.600.610.600.610.611.67%87,500
Jan 5, 20260.600.610.600.600.601.69%81,002
Dec 30, 20250.630.630.590.590.59-6.35%236,300
Dec 29, 20250.630.630.630.630.63-50,300
Dec 26, 20250.600.630.600.630.633.28%97,900
Dec 25, 20250.620.620.600.610.61-1.61%38,700
Dec 24, 20250.610.630.610.620.62-1.59%66,100
Dec 23, 20250.630.630.610.630.63-1.56%98,200
Dec 22, 20250.640.640.630.640.641.59%56,400
Dec 19, 20250.620.630.620.630.63-15,200
Dec 18, 20250.640.640.620.630.63-1.56%17,600
Dec 17, 20250.630.640.630.640.64-3,900
Dec 16, 20250.630.640.620.640.641.59%31,200
Dec 15, 20250.620.630.620.630.631.61%22,405
Dec 12, 20250.610.640.610.620.62-1.59%90,966
Dec 11, 20250.620.630.610.630.631.61%108,400
Dec 9, 20250.610.640.610.620.62-63,200
Dec 8, 20250.620.620.610.620.62-76,900
Dec 4, 20250.610.640.610.620.621.64%124,100
Dec 3, 20250.610.660.610.610.61-437,900
Dec 2, 20250.610.610.600.610.61-1.61%59,636
Dec 1, 20250.610.620.610.620.62-67,100
Nov 28, 20250.610.620.610.620.621.64%47,100
Nov 27, 20250.610.610.610.610.61-32,600
Nov 26, 20250.600.610.600.610.61-114,110
Nov 25, 20250.610.620.600.610.61-32,510
Nov 24, 20250.620.620.610.610.611.67%43,800
Nov 21, 20250.610.620.600.600.60-1.64%51,700
Nov 20, 20250.630.640.610.610.61-4.69%197,500
Nov 19, 20250.610.650.610.640.644.92%187,265
Nov 18, 20250.670.670.590.610.61-8.96%1,277,398
Nov 17, 20250.680.690.660.670.67-2.90%205,625
Nov 14, 20250.710.710.680.690.69-1.43%201,405
Nov 13, 20250.780.780.690.700.70-12.50%1,613,306
Nov 12, 20250.820.820.800.800.80-2.44%126,600
Nov 11, 20250.830.830.820.820.82-2.38%148,100
Nov 10, 20250.890.890.830.840.84-5.62%289,960
Nov 7, 20250.900.910.890.890.89-1.11%47,824
Nov 6, 20250.930.940.890.900.90-24,500
Nov 5, 20250.920.950.890.900.90-1.10%166,905
Nov 4, 20250.910.930.910.910.91-1.09%5,100
Nov 3, 20250.930.960.900.920.92-2.13%201,610
Oct 31, 20250.940.970.940.940.94-2.08%149,100
Oct 30, 20250.950.960.950.960.961.05%69,320
Oct 29, 20250.981.000.950.950.95-4.04%312,702
Oct 28, 20251.001.000.990.990.99-112,550
Oct 27, 20251.011.010.990.990.99-1.98%151,100
Oct 24, 20251.011.011.001.011.011.00%1,820
Oct 22, 20251.001.000.991.001.00-186,910
Oct 21, 20251.001.011.001.001.00-81,000
Oct 20, 20251.011.011.001.001.00-0.99%52,700
Oct 17, 20251.001.011.001.011.01-26,000
Oct 16, 20251.001.011.001.011.01-37,300
Oct 15, 20251.001.011.001.011.01-74,000
Oct 14, 20251.031.031.001.011.01-1.94%350,465
Oct 10, 20251.021.031.021.031.03-0.96%24,400
Oct 9, 20251.031.041.021.041.04-160,800
Oct 8, 20251.051.051.021.041.04-0.95%58,800