Cambricon Technologies Corporation Limited (BKK:CAMBRI80)
Thailand · Delayed Price · Currency is THB 5.05
-0.15 (-2.88%)
At close: Sep 30, 2026
BKK:CAMBRI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.10 | 5.30 | 5.00 | 5.05 | 5.05 | -2.88% | 119,782 |
| Sep 29, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | 0.97% | 85,320 |
| Sep 28, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | -3.74% | 329,987 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 67,480 |
| Sep 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 122,926 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | 105,703 |
| Sep 22, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 173,571 |
| Sep 21, 2026 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | - | 168,326 |
| Sep 18, 2026 | 5.65 | 5.70 | 5.45 | 5.60 | 5.60 | - | 337,134 |
| Sep 17, 2026 | 5.55 | 5.65 | 5.45 | 5.60 | 5.60 | 0.90% | 295,684 |
| Sep 16, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | 5.71% | 755,574 |
| Sep 15, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | 2.94% | 413,660 |
| Sep 14, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 15,301 |
| Sep 11, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | - | 98,730 |
| Sep 10, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | - | 266,161 |
| Sep 9, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -2.86% | 152,782 |
| Sep 8, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -2.78% | 66,586 |
| Sep 7, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 131,231 |
| Sep 4, 2026 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | - | 63,699 |
| Sep 3, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -4.55% | 166,187 |
| Sep 2, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 304,808 |
| Sep 1, 2026 | 5.45 | 5.60 | 5.40 | 5.40 | 5.40 | - | 248,608 |
| Aug 31, 2026 | 5.15 | 5.50 | 5.15 | 5.40 | 5.40 | 5.88% | 442,515 |
| Aug 28, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | - | 416,876 |
| Aug 27, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 2.41% | 211,927 |
| Aug 26, 2026 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 2.47% | 112,177 |
| Aug 25, 2026 | 4.80 | 5.00 | 4.80 | 4.86 | 4.86 | 2.97% | 283,735 |
| Aug 24, 2026 | 4.72 | 4.76 | 4.64 | 4.72 | 4.72 | -6.53% | 578,796 |
| Aug 21, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 272,671 |
| Aug 20, 2026 | 5.05 | 5.10 | 4.86 | 4.96 | 4.96 | -6.42% | 1,214,263 |
| Aug 19, 2026 | 5.30 | 5.35 | 5.15 | 5.30 | 5.30 | -7.02% | 502,110 |
| Aug 18, 2026 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | -0.87% | 283,088 |
| Aug 17, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 7.48% | 435,244 |
| Aug 14, 2026 | 5.35 | 5.45 | 5.25 | 5.35 | 5.35 | - | 177,821 |
| Aug 13, 2026 | 5.60 | 5.65 | 5.35 | 5.35 | 5.35 | -1.83% | 1,934,076 |
| Aug 11, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -2.68% | 217,683 |
| Aug 10, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | -3.45% | 404,834 |
| Aug 7, 2026 | 5.70 | 5.85 | 5.60 | 5.80 | 5.80 | 3.57% | 240,473 |
| Aug 6, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | 0.90% | 184,790 |
| Aug 5, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 2.78% | 219,643 |
| Aug 4, 2026 | 5.15 | 5.40 | 5.10 | 5.40 | 5.40 | 4.85% | 299,282 |
| Aug 3, 2026 | 5.20 | 5.30 | 5.00 | 5.15 | 5.15 | -6.36% | 475,309 |
| Jul 31, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 3.77% | 496,925 |
| Jul 30, 2026 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | -13.82% | 735,776 |
| Jul 27, 2026 | 6.05 | 6.15 | 5.90 | 6.15 | 6.15 | - | 167,523 |
| Jul 24, 2026 | 6.25 | 6.35 | 6.10 | 6.15 | 6.15 | -3.15% | 105,650 |
| Jul 23, 2026 | 6.25 | 6.35 | 6.15 | 6.35 | 6.35 | -1.55% | 78,330 |
| Jul 22, 2026 | 6.70 | 6.85 | 6.40 | 6.45 | 6.45 | -3.01% | 340,802 |
| Jul 21, 2026 | 6.35 | 6.75 | 6.35 | 6.65 | 6.65 | 9.02% | 390,106 |
| Jul 20, 2026 | 6.10 | 6.20 | 5.85 | 6.10 | 6.10 | 4.27% | 269,589 |