Civil Engineering Public Company Ltd (CIVIL) Historical Prices

Time Period

Events

TH:CIVIL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.93	0.93	0.91	0.93	0.93	-1.06%	159,026	0.66
Nov 10, 2026	0.86	0.98	0.86	0.94	0.94	+14.63%	949,610	4.17
Nov 09, 2026	0.82	0.85	0.81	0.85	0.85	+3.66%	213,100	0.95
Nov 06, 2026	0.79	0.82	0.79	0.82	0.82	+1.23%	62,800	0.27
Nov 05, 2026	0.79	0.81	0.77	0.81	0.81	+1.25%	343,800	1.50
Nov 04, 2026	0.78	0.80	0.78	0.80	0.80	0.00%	376,900	1.67
Nov 03, 2026	0.81	0.81	0.79	0.80	0.80	-2.44%	511,450	2.32
Nov 02, 2026	0.81	0.83	0.80	0.82	0.82	-1.20%	301,400	1.32
Oct 30, 2026	0.85	0.85	0.81	0.83	0.83	-1.19%	139,300	0.59
Oct 29, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	3,900	0.02
Oct 28, 2026	0.84	0.85	0.84	0.85	0.85	0.00%	6,400	0.03
Oct 27, 2026	0.85	0.85	0.82	0.85	0.85	+1.19%	479,300	1.89
Oct 26, 2026	0.86	0.87	0.84	0.84	0.84	-2.33%	108,900	0.43
Oct 23, 2026	0.86	0.87	0.86	0.86	0.86	0.00%	0	0.00
Oct 22, 2026	0.86	0.87	0.86	0.86	0.86	+1.18%	238,201	0.91
Oct 21, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	100,702	0.37
Oct 20, 2026	0.87	0.88	0.85	0.86	0.86	-2.27%	241,637	0.86
Oct 19, 2026	0.87	0.90	0.87	0.88	0.88	0.00%	55,046	0.16
Oct 16, 2026	0.88	0.90	0.86	0.88	0.88	0.00%	0	0.00
Oct 15, 2026	0.89	0.90	0.86	0.88	0.88	0.00%	183,120	0.37
Oct 14, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	128,399	0.21
Oct 13, 2026	0.89	0.90	0.88	0.89	0.89	0.00%	0	0.00
Oct 12, 2026	0.89	0.90	0.88	0.89	0.89	+1.14%	133,210	0.21
Oct 09, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	17,300	0.02
Oct 08, 2026	0.90	0.90	0.89	0.89	0.89	0.00%	55,200	0.08
Oct 07, 2026	0.92	0.92	0.89	0.89	0.89	0.00%	92,300	0.13
Oct 06, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	454,900	0.63
Oct 05, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	276,010	0.37
Oct 02, 2026	0.94	0.94	0.93	0.93	0.93	-2.11%	151,300	0.20
Oct 01, 2026	0.95	0.96	0.94	0.95	0.95	+1.06%	23,202	0.03
Sep 30, 2026	0.97	0.97	0.94	0.94	0.94	-3.09%	167,000	0.20
Sep 29, 2026	0.97	0.97	0.97	0.97	0.97	0.00%	25,701	0.03
Sep 28, 2026	0.97	0.97	0.97	0.97	0.97	0.00%	10,175	0.01
Sep 25, 2026	0.94	0.97	0.94	0.97	0.97	0.00%	216,425	0.25
Sep 24, 2026	0.98	0.98	0.96	0.97	0.97	-1.02%	250,600	0.29
Sep 23, 2026	0.98	0.98	0.97	0.98	0.98	+1.03%	68,800	0.08
Sep 22, 2026	0.97	0.98	0.97	0.97	0.97	-1.02%	89,100	0.10
Sep 21, 2026	0.98	0.99	0.97	0.98	0.98	0.00%	70,671	0.08
Sep 18, 2026	0.97	0.99	0.96	0.98	0.98	+2.08%	103,900	0.11
Sep 17, 2026	0.98	0.99	0.96	0.96	0.96	-2.04%	44,200	0.05
Sep 16, 2026	0.99	1.00	0.97	0.98	0.98	0.00%	118,500	0.10
Sep 15, 2026	0.99	1.00	0.98	0.98	0.98	0.00%	22,000	0.02
Sep 14, 2026	0.99	0.99	0.98	0.98	0.98	+1.03%	33,406	0.03
Sep 11, 2026	0.97	0.99	0.97	0.97	0.97	-3.00%	355,822	0.30
Sep 10, 2026	0.99	1.00	0.99	1.00	1.00	+1.01%	122,600	0.09
Sep 09, 2026	0.98	1.00	0.98	0.99	0.99	0.00%	26,110	0.02
Sep 08, 2026	1.00	1.00	0.99	0.99	0.99	0.00%	43,301	0.03
Sep 07, 2026	1.00	1.00	0.98	0.99	0.99	-1.00%	91,000	0.06
Sep 04, 2026	0.99	1.00	0.97	1.00	1.00	+1.01%	65,157	0.04
Sep 03, 2026	1.00	1.00	0.98	0.99	0.99	-1.00%	189,055	0.11

Civil Engineering Public Company Ltd historical prices

Civil Engineering Public Company Ltd (CIVIL) Historical Prices

Become an Expert with TipRanks Premium