SET · CIVIL · stock
Civil Engineering Public Company Limited (CIVIL) stock price history
Every SET trading session of Civil Engineering Public Company Limited from Jan 27, 2022 to Sep 28, 2026: 1,138 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CIVIL adjusted close, 2022 to 2026
- THB 6.21
- All time high, 2022
- THB 1.54
- 52 week high, THB 0.5800 low
- 1,138
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CIVIL key facts
- Civil Engineering Public Company Limited (CIVIL) closed at THB 0.9700 on Sep 28, 2026 on SET.
- CIVIL's all time high close is THB 6.21, set on Feb 7, 2022; its all time low close is THB 0.5800 on Jan 14, 2026.
- CIVIL's 52 week range is THB 0.5800 to THB 1.54.
- CIVIL returned -5.8% over the year to Sep 28, 2026.
- Since Jan 27, 2022 CIVIL returned -78%, -27.5% a year compounded.
- CIVIL's deepest drawdown was -90.7% from Feb 7, 2022 to Jan 14, 2026.
- DataCedar holds 1,138 daily sessions of CIVIL history from Jan 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CIVIL price chart, 2022 to 2026
CIVIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -11.8% |
| 6 months | +18.3% |
| Year to date | +64.4% |
| 1 year | -5.8% |
| 3 years | -60.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2022 | -77.8% |
| Compound annual growth, 4.7 years | -27.5% |
CIVIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.21 on Feb 7, 2022
- All time low close
- THB 0.5800 on Jan 14, 2026
- 52 week high
- THB 1.54 on May 20, 2026
- 52 week low
- THB 0.5800 on Jan 14, 2026
- Deepest drawdown
- -90.7% from Feb 7, 2022 to Jan 14, 2026, not yet recovered
- Best single session
- +31.0% on May 18, 2026
- Worst single session
- -15.2% on Jun 4, 2026
- Volatility, 1 year annualised
- 65.4%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, -6%
- Worst calendar year
- 2025, -69%
CIVIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 27, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6000 | THB 1.54 | THB 0.5800 | THB 0.9700 | +64.4% | 306.3M | 186 |
| 2025 | THB 1.95 | THB 1.95 | THB 0.5900 | THB 0.5900 | -69.4% | 50M | 242 |
| 2024 | THB 2.04 | THB 2.51 | THB 1.39 | THB 1.93 | -5.7% | 107.8M | 243 |
| 2023 | THB 2.84 | THB 3.19 | THB 1.94 | THB 2.04 | -28.2% | 199M | 243 |
| 2022 | THB 5.09 | THB 6.84 | THB 2.73 | THB 2.84 | n/a | 2.3B | 224 |
CIVIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9700 | -4.9% |
| August 2026 | THB 1.02 | -10.5% |
| July 2026 | THB 1.14 | +3.6% |
| June 2026 | THB 1.10 | -16.7% |
| May 2026 | THB 1.32 | +63.0% |
| April 2026 | THB 0.8100 | -2.4% |
| March 2026 | THB 0.8300 | -16.2% |
| February 2026 | THB 0.9900 | +35.6% |
| January 2026 | THB 0.7300 | +23.7% |
| December 2025 | THB 0.5900 | -4.8% |
| November 2025 | THB 0.6200 | -34.0% |
| October 2025 | THB 0.9400 | -13.0% |
About the CIVIL data
Daily bars. 1,138 sessions from Jan 27, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CIVIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CIG C.I. Group Public Company Limited
- CIG-R C.I. Group Public Company Limited
- CITY City Steel Public Company Limited
- CITY-R City Steel Public Company Limited
- CK CH. Karnchang Public Company Limited
- CK-R CH. Karnchang Public Company Limited
- CKP CK Power Public Company Limited
- CKP-R CK Power Public Company Limited
Common questions
CIVIL share price history
