Civil Engineering PCL (BKK:CIVIL)
Thailand · Delayed Price · Currency is THB 1.020
+0.010 (0.99%)
Aug 29, 2025, 4:37 PM ICT
Civil Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 81,300 |
| Aug 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 268,700 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 120,510 |
| Aug 26, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 194,814 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 632,704 |
| Aug 22, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 3.00% | 1,257,000 |
| Aug 21, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | - | 424,950 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 133,804 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 49,600 |
| Aug 18, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 35,775 |
| Aug 15, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 280,010 |
| Aug 14, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 129,300 |
| Aug 13, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 321,400 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 592,600 |
| Aug 7, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 717,110 |
| Aug 6, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 450,941 |
| Aug 5, 2025 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 350,796 |
| Aug 4, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | -1.74% | 196,747 |
| Aug 1, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 279,151 |
| Jul 31, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 442,370 |
| Jul 30, 2025 | 1.09 | 1.25 | 1.09 | 1.12 | 1.12 | 0.90% | 2,415,811 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 107,300 |
| Jul 25, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 35,700 |
| Jul 24, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 175,200 |
| Jul 23, 2025 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 290,200 |
| Jul 22, 2025 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 705,601 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 650,000 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 410,500 |
| Jul 17, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | - | 277,500 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 133,800 |
| Jul 15, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 163,100 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 432,900 |
| Jul 11, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 264,100 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 83,900 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 9,800 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 12,704 |
| Jul 4, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 18,300 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 17,202 |
| Jul 2, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 40,301 |
| Jul 1, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 61,600 |
| Jun 30, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 261,110 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 82,700 |
| Jun 26, 2025 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 26,800 |
| Jun 25, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 54,400 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 79,800 |
| Jun 23, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 23,200 |
| Jun 20, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 15,600 |
| Jun 19, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 43,900 |
| Jun 18, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 123,700 |
| Jun 17, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 10,001 |