Capital Engineering

CEN
🏛️ thailand →
1.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 3.34 3.44 3.34 3.44 1.4M
2021-12-29 3.34 3.38 3.32 3.38 1.8M
2021-12-28 3.40 3.40 3.32 3.36 2.4M
2021-12-27 3.40 3.42 3.32 3.40 3.4M
2021-12-24 3.48 3.48 3.42 3.42 2.0M
2021-12-23 3.42 3.50 3.42 3.48 1.7M
2021-12-22 3.40 3.46 3.40 3.46 1.4M
2021-12-21 3.46 3.48 3.34 3.40 5.1M
2021-12-20 3.52 3.52 3.44 3.46 2.7M
2021-12-17 3.60 3.60 3.52 3.52 4.3M
2021-12-16 3.56 3.60 3.52 3.60 9.2M
2021-12-15 3.46 3.56 3.46 3.56 8.3M
2021-12-14 3.42 3.52 3.40 3.48 20.8M
2021-12-13 3.36 3.48 3.36 3.44 12.9M
2021-12-09 3.44 3.44 3.34 3.38 6.9M
2021-12-08 3.40 3.44 3.30 3.44 13.8M
2021-12-07 3.28 3.42 3.24 3.40 20.2M
2021-12-03 3.08 3.28 3.08 3.28 7.5M
2021-12-02 3.10 3.14 3.04 3.08 3.9M
2021-12-01 3.12 3.16 3.08 3.10 3.8M
2021-11-30 3.20 3.26 3.10 3.10 7.2M
2021-11-29 3.16 3.26 3.16 3.20 3.2M
2021-11-26 3.20 3.22 3.14 3.18 4.0M
2021-11-25 3.26 3.28 3.18 3.20 4.2M
2021-11-24 3.34 3.34 3.26 3.26 3.7M
2021-11-23 3.34 3.36 3.30 3.34 2.6M
2021-11-22 3.32 3.40 3.30 3.34 8.6M
2021-11-19 3.30 3.34 3.28 3.32 7.4M
2021-11-18 3.20 3.36 3.20 3.30 22.1M
2021-11-17 3.26 3.30 3.18 3.18 26.5M
2021-11-16 2.88 3.26 2.88 3.20 41.1M
2021-11-15 2.96 2.96 2.80 2.88 11.1M
2021-11-12 2.92 2.96 2.88 2.94 5.0M
2021-11-11 2.94 2.96 2.90 2.94 1.9M
2021-11-10 2.92 3.04 2.92 2.94 8.6M
2021-11-09 2.92 3.00 2.90 2.90 7.8M
2021-11-08 3.02 3.08 2.88 2.92 14.1M
2021-11-05 3.00 3.00 2.92 2.98 5.8M
2021-11-04 2.88 3.04 2.82 3.02 35.3M
2021-11-03 2.86 2.90 2.80 2.80 3.8M
2021-11-02 2.86 2.88 2.74 2.84 14.6M
2021-11-01 2.88 3.00 2.86 2.90 26.4M
2021-10-29 2.74 2.94 2.74 2.86 26.8M
2021-10-28 2.64 2.80 2.64 2.72 30.0M
2021-10-27 2.60 2.74 2.58 2.64 23.3M
2021-10-26 2.46 2.64 2.46 2.64 33.3M
2021-10-25 2.42 2.50 2.42 2.46 4.0M
2021-10-21 2.54 2.54 2.40 2.42 33.4M
2021-10-20 2.36 2.52 2.34 2.48 58.8M
2021-10-19 2.34 2.36 2.32 2.36 3.7M
2021-10-18 2.28 2.36 2.28 2.36 4.7M
2021-10-15 2.34 2.34 2.28 2.30 3.9M
2021-10-14 2.30 2.34 2.26 2.32 6.3M
2021-10-12 2.32 2.34 2.24 2.26 4.5M
2021-10-11 2.38 2.42 2.30 2.32 16.6M
2021-10-08 2.24 2.38 2.22 2.36 16.4M
2021-10-07 2.26 2.32 2.24 2.24 5.4M
2021-10-06 2.24 2.26 2.20 2.26 2.7M
2021-10-05 2.26 2.28 2.22 2.24 2.1M
2021-10-04 2.26 2.30 2.22 2.24 5.3M
2021-10-01 2.18 2.24 2.16 2.24 4.6M
2021-09-30 2.22 2.28 2.18 2.18 7.9M
2021-09-29 2.10 2.24 2.10 2.22 6.0M
2021-09-28 2.06 2.12 2.06 2.12 1.5M
2021-09-27 2.14 2.16 2.08 2.08 4.2M
2021-09-23 2.20 2.22 2.14 2.14 3.5M
2021-09-22 2.14 2.20 2.14 2.18 2.2M
2021-09-21 2.06 2.16 2.04 2.14 2.5M
2021-09-20 2.18 2.18 2.08 2.08 5.1M
2021-09-17 2.20 2.22 2.16 2.18 1.1M
2021-09-16 2.22 2.24 2.14 2.18 5.3M
2021-09-15 2.20 2.22 2.18 2.20 2.6M
2021-09-14 2.26 2.26 2.20 2.20 2.1M
2021-09-13 2.22 2.28 2.18 2.22 6.0M
2021-09-10 2.22 2.24 2.18 2.22 3.2M
2021-09-09 2.26 2.28 2.22 2.22 3.1M
2021-09-08 2.30 2.34 2.24 2.26 7.9M
2021-09-07 2.34 2.44 2.30 2.32 20.7M
2021-09-06 2.28 2.38 2.26 2.36 10.2M
2021-09-03 2.34 2.34 2.26 2.28 5.8M
2021-09-02 2.32 2.38 2.28 2.32 11.8M
2021-09-01 2.34 2.38 2.26 2.30 10.5M
2021-08-31 2.38 2.50 2.32 2.32 65.3M
2021-08-30 2.24 2.32 2.20 2.30 20.0M
2021-08-27 2.18 2.26 2.16 2.20 11.7M
2021-08-26 2.24 2.24 2.16 2.20 4.6M
2021-08-25 2.18 2.22 2.18 2.22 2.5M
2021-08-24 2.24 2.28 2.16 2.18 4.6M
2021-08-23 2.28 2.30 2.22 2.24 2.7M
2021-08-20 2.26 2.32 2.22 2.26 9.7M
2021-08-19 2.20 2.26 2.14 2.22 11.5M
2021-08-18 2.12 2.18 2.12 2.18 5.5M
2021-08-17 2.00 2.16 1.99 2.16 18.0M
2021-08-16 1.91 2.02 1.78 2.02 15.0M
2021-08-13 2.06 2.08 1.90 1.96 20.5M
2021-08-11 2.26 2.30 2.06 2.06 17.8M
2021-08-10 2.26 2.34 2.24 2.26 6.8M
2021-08-09 2.34 2.34 2.22 2.24 12.5M
2021-08-06 2.38 2.42 2.32 2.34 7.6M
2021-08-05 2.38 2.46 2.34 2.36 10.8M
2021-08-04 2.40 2.54 2.32 2.38 39.8M
2021-08-03 2.42 2.48 2.32 2.36 28.2M
2021-08-02 2.24 2.52 2.24 2.52 21.0M
2021-07-30 2.48 2.50 2.28 2.30 17.2M
2021-07-29 2.56 2.58 2.42 2.44 17.1M
2021-07-27 2.72 2.78 2.50 2.54 65.8M
2021-07-23 2.54 2.74 2.54 2.60 49.7M
2021-07-22 2.54 2.72 2.42 2.60 139.9M
2021-07-21 2.02 2.28 2.02 2.28 35.6M
2021-07-20 2.02 2.12 2.00 2.04 15.3M
2021-07-19 2.00 2.04 1.98 2.00 2.8M
2021-07-16 2.06 2.08 2.02 2.04 1.8M
2021-07-15 2.04 2.12 2.02 2.06 10.6M
2021-07-14 2.02 2.04 2.00 2.02 1.5M
2021-07-13 1.98 2.06 1.98 2.02 3.6M
2021-07-12 1.98 2.00 1.97 1.98 2.5M
2021-07-09 1.97 2.02 1.93 1.98 5.5M
2021-07-08 2.06 2.18 1.98 1.99 32.7M
2021-07-07 2.12 2.16 2.06 2.06 7.9M
2021-07-06 2.12 2.14 2.08 2.12 3.1M
2021-07-05 2.12 2.12 2.08 2.08 4.0M
2021-07-02 2.20 2.22 2.10 2.12 15.0M
2021-07-01 2.26 2.30 2.18 2.20 17.1M
2021-06-30 2.24 2.28 2.16 2.22 23.2M
2021-06-29 2.06 2.34 2.06 2.16 92.4M
2021-06-28 2.04 2.18 2.04 2.06 22.6M
2021-06-25 2.06 2.08 2.02 2.06 2.9M
2021-06-24 2.04 2.12 2.02 2.04 7.7M
2021-06-23 2.06 2.10 2.02 2.04 3.4M
2021-06-22 2.10 2.16 2.04 2.06 8.1M
2021-06-21 2.02 2.14 1.96 2.08 12.7M
2021-06-18 2.14 2.16 2.00 2.02 18.4M
2021-06-17 2.00 2.20 2.00 2.12 28.9M
2021-06-16 1.98 2.02 1.98 1.99 2.3M
2021-06-15 1.97 2.04 1.96 1.98 3.5M
2021-06-14 1.98 2.00 1.96 1.96 4.9M
2021-06-11 2.08 2.08 2.00 2.02 4.2M
2021-06-10 2.08 2.14 2.06 2.08 5.1M
2021-06-09 2.04 2.10 2.02 2.06 5.0M
2021-06-08 2.06 2.08 2.02 2.04 8.3M
2021-06-07 2.06 2.18 2.04 2.04 21.7M
2021-06-04 1.98 2.06 1.96 2.02 16.6M
2021-06-02 2.00 2.04 1.94 1.94 14.2M
2021-06-01 1.79 2.04 1.78 1.97 42.4M
2021-05-31 1.62 1.76 1.62 1.76 13.7M
2021-05-28 1.60 1.70 1.60 1.60 4.3M
2021-05-27 1.63 1.65 1.59 1.60 3.2M
2021-05-25 1.65 1.68 1.62 1.63 3.2M
2021-05-24 1.73 1.74 1.59 1.65 8.2M
2021-05-21 1.80 1.80 1.73 1.73 3.1M
2021-05-20 1.78 1.80 1.76 1.78 1.4M
2021-05-19 1.78 1.83 1.77 1.77 2.3M
2021-05-18 1.85 1.88 1.78 1.78 7.0M
2021-05-17 1.81 1.81 1.69 1.78 3.1M
2021-05-14 1.86 1.90 1.77 1.82 2.8M
2021-05-13 1.86 1.93 1.73 1.86 8.2M
2021-05-12 1.93 1.93 1.73 1.80 6.1M
2021-05-11 1.98 2.00 1.92 1.93 8.6M
2021-05-10 2.14 2.24 2.12 2.24 22.7M
2021-05-07 1.92 2.12 1.92 2.08 23.1M
2021-05-06 1.91 1.93 1.89 1.90 7.3M
2021-05-05 1.91 1.95 1.88 1.89 6.0M
2021-04-30 1.84 1.90 1.84 1.88 3.7M
2021-04-29 1.88 1.88 1.84 1.85 3.5M
2021-04-28 1.90 1.92 1.87 1.87 3.8M
2021-04-27 2.04 2.04 1.79 1.88 21.0M
2021-04-26 1.82 2.04 1.81 1.96 25.9M
2021-04-23 1.87 1.89 1.82 1.82 2.1M
2021-04-22 1.87 1.89 1.84 1.87 3.2M
2021-04-21 1.76 1.93 1.76 1.85 13.5M
2021-04-20 1.73 1.78 1.73 1.76 4.8M
2021-04-19 1.73 1.77 1.72 1.74 4.5M
2021-04-16 1.69 1.80 1.67 1.71 10.5M
2021-04-12 1.70 1.76 1.67 1.69 7.0M
2021-04-09 1.71 1.71 1.66 1.69 6.5M
2021-04-08 1.70 1.73 1.67 1.69 6.9M
2021-04-07 1.59 1.74 1.58 1.64 11.3M
2021-04-05 1.60 1.84 1.60 1.63 27.9M
2021-04-02 1.25 1.62 1.25 1.60 26.8M
2021-04-01 1.24 1.26 1.24 1.25 2.3M
2021-03-31 1.20 1.27 1.20 1.25 11.0M
2021-03-30 1.18 1.25 1.17 1.20 6.9M
2021-03-29 1.21 1.21 1.16 1.18 4.2M
2021-03-26 1.16 1.23 1.16 1.18 8.1M
2021-03-25 1.06 1.25 1.03 1.15 40.1M
2021-03-24 1.00 1.07 0.99 1.07 17.4M
2021-03-23 0.84 0.86 0.83 0.83 1.5M
2021-03-22 0.85 0.85 0.82 0.83 2.0M
2021-03-19 0.82 0.86 0.82 0.85 3.1M
2021-03-18 0.83 0.85 0.82 0.82 2.2M
2021-03-17 0.84 0.86 0.83 0.83 1.4M
2021-03-16 0.86 0.86 0.84 0.84 1.5M
2021-03-15 0.85 0.86 0.84 0.85 3.3M
2021-03-12 0.86 0.88 0.85 0.85 4.5M
2021-03-11 0.85 0.95 0.84 0.85 22.8M
2021-03-10 0.82 0.84 0.82 0.83 2.4M
2021-03-09 0.85 0.85 0.81 0.83 3.7M
2021-03-08 0.81 0.84 0.79 0.82 11.7M
2021-03-05 0.84 0.85 0.79 0.80 6.3M
2021-03-04 0.95 0.95 0.82 0.83 19.4M
2021-03-03 0.86 1.01 0.83 0.95 45.9M
2021-03-02 0.64 0.78 0.62 0.78 12.2M
2021-03-01 0.59 0.62 0.59 0.60 4.1M
2021-02-25 0.58 0.60 0.58 0.58 2.6M
2021-02-24 0.57 0.58 0.57 0.57 0.4M
2021-02-23 0.58 0.58 0.56 0.57 0.4M
2021-02-22 0.57 0.58 0.56 0.57 0.4M
2021-02-19 0.57 0.57 0.57 0.57 0.2M
2021-02-18 0.59 0.59 0.57 0.57 0.3M
2021-02-17 0.59 0.59 0.57 0.57 0.5M
2021-02-16 0.59 0.60 0.58 0.58 0.7M
2021-02-15 0.60 0.60 0.59 0.59 0.9M
2021-02-11 0.59 0.60 0.59 0.60 0.5M
2021-02-10 0.59 0.62 0.59 0.59 2.2M
2021-02-09 0.59 0.59 0.58 0.58 0.3M
2021-02-08 0.57 0.59 0.57 0.59 0.1M
2021-02-05 0.57 0.58 0.57 0.58 0.4M
2021-02-04 0.56 0.59 0.56 0.57 1.3M
2021-02-03 0.56 0.57 0.56 0.56 0.1M
2021-02-02 0.57 0.57 0.55 0.56 0.0M
2021-02-01 0.56 0.57 0.55 0.56 0.5M
2021-01-29 0.56 0.56 0.55 0.56 0.8M
2021-01-28 0.56 0.57 0.56 0.56 0.5M
2021-01-27 0.56 0.58 0.56 0.56 0.4M
2021-01-26 0.57 0.58 0.57 0.57 0.2M
2021-01-25 0.57 0.58 0.56 0.56 1.3M
2021-01-22 0.58 0.59 0.57 0.58 0.9M
2021-01-21 0.59 0.60 0.58 0.59 1.4M
2021-01-20 0.60 0.60 0.58 0.58 0.3M
2021-01-19 0.59 0.61 0.57 0.60 1.5M
2021-01-18 0.59 0.60 0.58 0.58 0.3M
2021-01-15 0.60 0.60 0.58 0.59 0.3M
2021-01-14 0.61 0.61 0.59 0.59 0.8M
2021-01-13 0.60 0.60 0.59 0.60 0.6M
2021-01-12 0.61 0.61 0.59 0.60 0.4M
2021-01-11 0.60 0.61 0.59 0.59 0.7M
2021-01-08 0.60 0.61 0.59 0.59 1.0M
2021-01-07 0.61 0.61 0.60 0.60 0.6M
2021-01-06 0.60 0.67 0.59 0.60 1.6M
2021-01-05 0.60 0.61 0.59 0.60 0.5M
2021-01-04 0.61 0.61 0.60 0.60 0.4M