Civil Engineering PCL (BKK:CIVIL)
Thailand · Delayed Price · Currency is THB 0.9600
-0.1100 (-10.28%)
Aug 14, 2026, 12:01 PM ICT
Civil Engineering PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.95 | 0.98 | 0.91 | 0.95 | - | -11.21% | 1,435,500 |
| Aug 13, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 13,458 |
| Aug 11, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 334,939 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | - | 350,612 |
| Aug 7, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | - | 195,220 |
| Aug 6, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 182,209 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 773,201 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 561,890 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 368,701 |
| Jul 31, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 596,500 |
| Jul 30, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | - | 722,105 |
| Jul 27, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 906,800 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 564,100 |
| Jul 23, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 870,807 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 3,541,900 |
| Jul 21, 2026 | 1.21 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 3,906,500 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -3.23% | 6,375,705 |
| Jul 17, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.98% | 7,188,890 |
| Jul 16, 2026 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 4.46% | 1,592,903 |
| Jul 15, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 787,208 |
| Jul 14, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 1.77% | 3,323,654 |
| Jul 13, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 755,342 |
| Jul 10, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 817,101 |
| Jul 9, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 4.63% | 786,309 |
| Jul 8, 2026 | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -6.09% | 1,479,780 |
| Jul 7, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 667,200 |
| Jul 6, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 3,402,853 |
| Jul 3, 2026 | 1.09 | 1.17 | 1.09 | 1.13 | 1.13 | 2.73% | 2,949,800 |
| Jul 2, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 319,700 |
| Jul 1, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 293,562 |
| Jun 30, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 333,950 |
| Jun 29, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 442,820 |
| Jun 26, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | - | 551,901 |
| Jun 25, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 877,806 |
| Jun 24, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 585,539 |
| Jun 23, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 1,927,600 |
| Jun 22, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 1,948,900 |
| Jun 19, 2026 | 1.12 | 1.25 | 1.12 | 1.16 | 1.16 | 3.57% | 11,378,850 |
| Jun 18, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 743,700 |
| Jun 17, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 1,808,900 |
| Jun 16, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 2,213,900 |
| Jun 15, 2026 | 1.15 | 1.25 | 1.12 | 1.15 | 1.15 | 1.77% | 12,090,380 |
| Jun 12, 2026 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 11.88% | 9,679,757 |
| Jun 11, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | - | 1,035,611 |
| Jun 10, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 956,472 |
| Jun 9, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 1,399,600 |
| Jun 8, 2026 | 1.03 | 1.15 | 1.03 | 1.05 | 1.05 | - | 6,479,581 |
| Jun 5, 2026 | 1.14 | 1.15 | 0.96 | 1.05 | 1.05 | -6.25% | 4,707,400 |
| Jun 4, 2026 | 1.32 | 1.33 | 1.05 | 1.12 | 1.12 | -15.15% | 14,485,850 |
| Jun 2, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | - | 979,700 |