Civil Engineering PCL (BKK:CIVIL)
Thailand · Delayed Price · Currency is THB 1.160
-0.030 (-2.52%)
Jul 24, 2026, 4:35 PM ICT
Civil Engineering PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.30 | 1.39 | 1.29 | 1.32 | 1.32 | 1.54% | 4,874,223 |
| May 28, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 2,347,077 |
| May 27, 2026 | 1.35 | 1.44 | 1.31 | 1.31 | 1.31 | -2.96% | 7,635,243 |
| May 26, 2026 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -1.46% | 5,957,300 |
| May 25, 2026 | 1.34 | 1.48 | 1.32 | 1.37 | 1.37 | 3.79% | 11,822,010 |
| May 22, 2026 | 1.34 | 1.38 | 1.28 | 1.32 | 1.32 | - | 4,988,400 |
| May 21, 2026 | 1.33 | 1.46 | 1.31 | 1.32 | 1.32 | -3.65% | 10,860,200 |
| May 20, 2026 | 1.35 | 1.54 | 1.35 | 1.37 | 1.37 | 6.20% | 38,144,683 |
| May 19, 2026 | 1.27 | 1.31 | 1.20 | 1.29 | 1.29 | -1.53% | 13,469,680 |
| May 18, 2026 | 0.99 | 1.31 | 0.95 | 1.31 | 1.31 | 31.00% | 26,360,390 |
| May 15, 2026 | 1.02 | 1.06 | 0.98 | 1.00 | 1.00 | -6.54% | 8,663,150 |
| May 14, 2026 | 0.86 | 1.07 | 0.86 | 1.07 | 1.07 | 30.49% | 16,424,600 |