Cambricon Technologies Corporation Limited (BKK:CAMBRI80)
Thailand · Delayed Price · Currency is THB 6.30
-0.10 (-1.56%)
At close: Apr 21, 2026
BKK:CAMBRI80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.25 | 6.30 | 6.10 | 6.30 | 6.30 | -1.56% | 172,797 |
| Apr 20, 2026 | 6.50 | 6.60 | 6.35 | 6.40 | 6.40 | 1.59% | 374,655 |
| Apr 17, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | 2.44% | 251,562 |
| Apr 16, 2026 | 6.15 | 6.20 | 6.00 | 6.15 | 6.15 | 8.85% | 758,285 |
| Apr 10, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | 2.73% | 102,783 |
| Apr 9, 2026 | 5.70 | 5.75 | 5.50 | 5.50 | 5.50 | - | 377,139 |
| Apr 8, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 148,654 |
| Apr 7, 2026 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | 8.74% | 95,765 |
| Apr 3, 2026 | 5.40 | 5.40 | 4.86 | 4.92 | 4.92 | 2.93% | 6,158 |
| Apr 2, 2026 | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | -2.85% | 135,663 |
| Apr 1, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | 3.80% | 210,452 |
| Mar 31, 2026 | 4.72 | 4.82 | 4.70 | 4.74 | 4.74 | -0.84% | 255,120 |
| Mar 30, 2026 | 4.78 | 4.84 | 4.78 | 4.78 | 4.78 | -3.24% | 85,391 |
| Mar 27, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 1.65% | 250,577 |
| Mar 26, 2026 | 4.88 | 4.92 | 4.84 | 4.86 | 4.86 | -2.41% | 648,213 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.92 | 4.98 | 4.98 | 1.22% | 134,033 |
| Mar 24, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 5.58% | 158,078 |
| Mar 23, 2026 | 4.76 | 5.05 | 4.64 | 4.66 | 4.66 | -5.67% | 228,480 |
| Mar 20, 2026 | 4.78 | 5.05 | 4.74 | 4.94 | 4.94 | -0.40% | 74,211 |
| Mar 19, 2026 | 4.98 | 5.05 | 4.92 | 4.96 | 4.96 | -2.75% | 57,236 |
| Mar 18, 2026 | 4.96 | 5.40 | 4.94 | 5.10 | 5.10 | -0.97% | 73,507 |
| Mar 17, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 47,760 |
| Mar 16, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | 219,417 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.10 | 5.15 | 5.15 | 0.98% | 50,913 |
| Mar 12, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 66,078 |