Skip to main content
Civil Engineering PCL (BKK:CIVIL)
Thailand flag Thailand · Delayed Price · Currency is THB
0.810
+0.010 (1.25%)
Apr 29, 2026, 3:49 PM ICT

Civil Engineering PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.790.810.790.81-1.25%153,400
Apr 28, 20260.800.800.800.800.80-10,610
Apr 27, 20260.800.820.800.800.80-107,600
Apr 24, 20260.810.820.800.800.80-1.23%27,900
Apr 23, 20260.800.830.800.810.811.25%7,100
Apr 22, 20260.820.830.800.800.80-1.23%56,000
Apr 21, 20260.810.840.810.810.81-123,200
Apr 20, 20260.830.830.810.810.81-2.41%71,000
Apr 17, 20260.860.860.830.830.83-1.19%7,302
Apr 16, 20260.840.840.840.840.84-23,200
Apr 10, 20260.840.860.840.840.841.20%26,500
Apr 9, 20260.840.870.830.830.83-2.35%12,609
Apr 8, 20260.830.860.830.850.852.41%83,601
Apr 7, 20260.840.840.830.830.83-2.35%47,601
Apr 3, 20260.840.850.830.850.85-11,200
Apr 2, 20260.830.860.830.850.852.41%12,400
Apr 1, 20260.850.870.830.830.83-57,245
Mar 31, 20260.830.850.830.830.83-9,600
Mar 30, 20260.830.850.830.830.831.22%8,142
Mar 27, 20260.840.840.820.820.821.23%38,710
Mar 26, 20260.820.820.810.810.81-38,630
Mar 25, 20260.820.860.810.810.81-365,320
Mar 24, 20260.770.820.770.810.815.19%99,700
Mar 23, 20260.800.820.760.770.77-6.10%185,000
Mar 20, 20260.820.840.820.820.82-42,300
Mar 19, 20260.840.840.820.820.82-3.53%108,401
Mar 18, 20260.870.880.850.850.85-2.30%178,301
Mar 17, 20260.860.870.860.870.87-1.14%7,400
Mar 16, 20260.880.880.870.880.88-1.12%27,175
Mar 13, 20260.870.890.860.890.89-52,100
Mar 12, 20260.870.910.870.890.892.30%121,011
Mar 11, 20260.890.890.860.870.87-2.25%43,400
Mar 10, 20260.900.900.870.890.893.49%179,729
Mar 9, 20260.880.910.860.860.86-2.27%192,600
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