Cambricon Technologies Corporation Limited (BKK:CAMBRI80)
Thailand · Delayed Price · Currency is THB 5.00
-0.30 (-5.66%)
At close: Aug 20, 2026
BKK:CAMBRI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 6.05 | 6.10 | 5.75 | 5.85 | 5.85 | -7.14% | 877,812 |
| Jul 16, 2026 | 6.70 | 6.70 | 6.20 | 6.30 | 6.30 | -5.97% | 1,603,206 |
| Jul 15, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -2.90% | 172,132 |
| Jul 14, 2026 | 6.60 | 6.95 | 6.45 | 6.90 | 6.90 | 1.47% | 110,163 |
| Jul 13, 2026 | 7.20 | 7.20 | 6.75 | 6.80 | 6.80 | -4.23% | 215,597 |
| Jul 10, 2026 | 7.50 | 7.60 | 7.00 | 7.10 | 7.10 | -4.70% | 395,767 |
| Jul 9, 2026 | 7.25 | 7.55 | 7.20 | 7.45 | 7.45 | 10.37% | 949,372 |
| Jul 8, 2026 | 6.90 | 7.20 | 6.70 | 6.75 | 6.75 | - | 796,272 |
| Jul 7, 2026 | 6.90 | 6.95 | 6.65 | 6.75 | 6.75 | 2.27% | 140,810 |
| Jul 6, 2026 | 6.40 | 6.75 | 6.40 | 6.60 | 6.60 | -0.75% | 500,677 |
| Jul 3, 2026 | 6.70 | 6.85 | 6.45 | 6.65 | 6.65 | - | 11,422,700 |
| Jul 2, 2026 | 6.95 | 6.95 | 6.60 | 6.65 | 6.65 | -10.14% | 1,312,186 |
| Jul 1, 2026 | 7.65 | 7.75 | 7.40 | 7.40 | 7.40 | -6.33% | 688,531 |
| Jun 30, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 9.72% | 1,278,800 |
| Jun 29, 2026 | 7.20 | 7.35 | 7.00 | 7.20 | 7.20 | 1.41% | 853,022 |
| Jun 26, 2026 | 7.10 | 7.30 | 6.95 | 7.10 | 7.10 | -4.70% | 927,950 |
| Jun 25, 2026 | 7.10 | 7.65 | 7.10 | 7.45 | 7.45 | 5.67% | 1,276,346 |
| Jun 24, 2026 | 7.00 | 7.15 | 6.90 | 7.05 | 7.05 | 3.68% | 926,684 |
| Jun 23, 2026 | 7.15 | 7.15 | 6.70 | 6.80 | 6.80 | -4.23% | 1,410,837 |
| Jun 22, 2026 | 7.00 | 7.15 | 6.90 | 7.10 | 7.10 | -2.74% | 1,336,149 |
| Jun 19, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.01% | 304,978 |
| Jun 18, 2026 | 7.20 | 7.45 | 7.15 | 7.45 | 7.45 | 17.32% | 3,452,713 |
| Jun 17, 2026 | 6.15 | 6.40 | 6.15 | 6.35 | 6.35 | 0.79% | 366,001 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -2.33% | 561,859 |
| Jun 15, 2026 | 6.35 | 6.50 | 6.30 | 6.45 | 6.45 | 9.32% | 1,126,122 |
| Jun 12, 2026 | 5.90 | 6.05 | 5.85 | 5.90 | 5.90 | 0.85% | 236,725 |
| Jun 11, 2026 | 5.90 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 489,265 |
| Jun 10, 2026 | 6.10 | 6.20 | 5.70 | 5.90 | 5.90 | -4.07% | 895,852 |
| Jun 9, 2026 | 6.05 | 6.30 | 6.00 | 6.15 | 6.15 | 2.50% | 10,913,822 |