Civil Engineering PCL (BKK:CIVIL)
Thailand · Delayed Price · Currency is THB 0.8200
-0.0100 (-1.20%)
Nov 2, 2026, 4:39 PM ICT
Civil Engineering PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | -1.20% | 301,500 |
| Oct 30, 2026 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -1.19% | 139,300 |
| Oct 29, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 3,900 |
| Oct 28, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 6,400 |
| Oct 27, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 479,300 |
| Oct 26, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -2.33% | 108,900 |
| Oct 22, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 1.18% | 238,201 |
| Oct 21, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 100,702 |
| Oct 20, 2026 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -2.27% | 241,637 |
| Oct 19, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | - | 55,046 |
| Oct 15, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | - | 183,120 |
| Oct 14, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 128,400 |
| Oct 12, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 133,210 |
| Oct 9, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 17,300 |
| Oct 8, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 55,200 |
| Oct 7, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | - | 92,300 |
| Oct 6, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 454,900 |
| Oct 5, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 276,010 |
| Oct 2, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.11% | 151,300 |
| Oct 1, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 23,202 |
| Sep 30, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 167,000 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 25,701 |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,175 |
| Sep 25, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 216,425 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 250,600 |
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 68,800 |
| Sep 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 89,100 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 70,671 |
| Sep 18, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 103,900 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 44,200 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 118,500 |
| Sep 15, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 22,000 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 33,406 |
| Sep 11, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 355,822 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 122,600 |
| Sep 9, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 26,110 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 43,301 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 91,000 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 65,158 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 189,055 |
| Sep 2, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 184,315 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 191,300 |
| Aug 31, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 50,840 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 152,274 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 154,400 |
| Aug 26, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 311,480 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 144,800 |
| Aug 24, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 225,919 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 420,400 |
| Aug 20, 2026 | 0.96 | 1.08 | 0.96 | 1.04 | 1.04 | 8.33% | 2,759,612 |