Cambricon Technologies Corporation Limited (BKK:CAMBRI80)
Thailand · Delayed Price · Currency is THB 4.280
+0.200 (4.90%)
At close: Nov 9, 2026
BKK:CAMBRI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.22 | 4.34 | 4.22 | 4.28 | 4.28 | 4.90% | 115,244 |
| Nov 6, 2026 | 4.14 | 4.16 | 4.02 | 4.08 | 4.08 | -4.23% | 173,173 |
| Nov 5, 2026 | 4.24 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 26,288 |
| Nov 4, 2026 | 3.90 | 4.30 | 3.82 | 4.30 | 4.30 | 9.14% | 273,661 |
| Nov 3, 2026 | 4.04 | 4.08 | 3.80 | 3.94 | 3.94 | -10.05% | 397,828 |
| Nov 2, 2026 | 4.30 | 4.40 | 4.28 | 4.38 | 4.38 | -2.23% | 92,287 |
| Oct 30, 2026 | 4.52 | 4.62 | 4.46 | 4.48 | 4.48 | -3.86% | 157,101 |
| Oct 29, 2026 | 4.66 | 4.68 | 4.56 | 4.66 | 4.66 | -3.72% | 69,034 |
| Oct 28, 2026 | 4.72 | 4.90 | 4.72 | 4.84 | 4.84 | 3.42% | 160,440 |
| Oct 27, 2026 | 4.80 | 4.82 | 4.62 | 4.68 | 4.68 | -4.49% | 25,583 |
| Oct 26, 2026 | 4.68 | 4.96 | 4.68 | 4.90 | 4.90 | 8.89% | 219,391 |
| Oct 22, 2026 | 4.50 | 4.54 | 4.44 | 4.50 | 4.50 | -2.60% | 127,753 |
| Oct 21, 2026 | 4.66 | 4.68 | 4.60 | 4.62 | 4.62 | 0.43% | 153,262 |
| Oct 20, 2026 | 4.76 | 4.76 | 4.54 | 4.60 | 4.60 | -1.29% | 814,326 |
| Oct 19, 2026 | 4.64 | 4.66 | 4.60 | 4.66 | 4.66 | 2.64% | 143,536 |
| Oct 15, 2026 | 4.48 | 4.54 | 4.44 | 4.54 | 4.54 | -3.40% | 253,630 |
| Oct 14, 2026 | 4.86 | 4.88 | 4.64 | 4.70 | 4.70 | -3.29% | 108,010 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.84 | 4.86 | 4.86 | -0.41% | 93,366 |
| Oct 9, 2026 | 4.72 | 4.96 | 4.60 | 4.88 | 4.88 | 0.41% | 1,054,844 |
| Oct 8, 2026 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | -3.76% | 209,360 |
| Oct 7, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 71,736 |
| Oct 6, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 707 |
| Oct 5, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 45,673 |
| Oct 2, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 37,512 |
| Oct 1, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | - | 270,297 |
| 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 |