Cambricon Technologies Corporation Limited (BKK:CAMBRI80)
Thailand · Delayed Price · Currency is THB 6.35
-0.35 (-5.22%)
Last updated: May 29, 2026, 4:29 PM ICT
BKK:CAMBRI80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.60 | 6.60 | 6.25 | 6.35 | 6.35 | -5.22% | 1,155,747 |
| May 28, 2026 | 6.50 | 6.75 | 6.50 | 6.70 | 6.70 | 5.51% | 1,225,664 |
| May 27, 2026 | 6.60 | 6.70 | 6.30 | 6.35 | 6.35 | -5.93% | 1,228,907 |
| May 26, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | 2.27% | 1,431,882 |
| May 25, 2026 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 7.32% | 1,191,548 |
| May 22, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | - | 531,288 |
| May 21, 2026 | 6.40 | 6.50 | 6.05 | 6.15 | 6.15 | -6.82% | 3,045,514 |
| May 20, 2026 | 6.60 | 6.65 | 6.40 | 6.60 | 6.60 | 4.76% | 2,515,013 |
| May 19, 2026 | 5.80 | 6.35 | 5.65 | 6.30 | 6.30 | 6.78% | 1,214,308 |
| May 18, 2026 | 5.85 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 369,173 |
| May 15, 2026 | 5.95 | 6.00 | 5.70 | 5.75 | 5.75 | -4.96% | 1,427,518 |
| May 14, 2026 | 6.05 | 6.15 | 5.75 | 6.05 | 6.05 | -3.97% | 2,231,355 |
| May 13, 2026 | 6.15 | 6.30 | 6.05 | 6.30 | 6.30 | 1.61% | 1,439,674 |
| May 12, 2026 | 6.05 | 6.20 | 5.90 | 6.20 | 6.20 | 6.90% | 2,093,844 |
| May 11, 2026 | 5.70 | 5.85 | 5.60 | 5.80 | 5.80 | - | 1,472,672 |
| May 8, 2026 | 6.30 | 6.30 | 5.50 | 5.80 | 5.80 | -6.39% | 4,303,263 |
| May 7, 2026 | 8.80 | 9.00 | 8.65 | 8.85 | 6.20 | 1.72% | 1,530,137 |
| May 6, 2026 | 9.20 | 9.35 | 8.60 | 8.70 | 6.09 | 5.45% | 913,884 |
| May 5, 2026 | 8.15 | 8.25 | 8.10 | 8.25 | 5.78 | 0.61% | 300,900 |
| Apr 30, 2026 | 7.70 | 8.20 | 7.70 | 8.20 | 5.74 | 20.59% | 1,136,294 |
| Apr 29, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 4.76 | 3.82% | 320,171 |
| Apr 28, 2026 | 6.65 | 6.70 | 6.50 | 6.55 | 4.59 | 1.55% | 1,267,525 |
| Apr 27, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 4.52 | - | 427,225 |
| Apr 24, 2026 | 6.30 | 6.65 | 6.30 | 6.45 | 4.52 | 2.38% | 1,160,131 |
| Apr 23, 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 4.41 | -0.79% | 94,265 |
| Apr 22, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 4.45 | 0.79% | 28,422 |
| Apr 21, 2026 | 6.25 | 6.30 | 6.10 | 6.30 | 4.41 | -1.56% | 172,797 |
| Apr 20, 2026 | 6.50 | 6.60 | 6.35 | 6.40 | 4.48 | 1.59% | 374,655 |
| Apr 17, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 4.41 | 2.44% | 251,562 |
| Apr 16, 2026 | 6.15 | 6.20 | 6.00 | 6.15 | 4.31 | 8.85% | 758,285 |
| Apr 10, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 3.96 | 2.73% | 102,783 |
| Apr 9, 2026 | 5.70 | 5.75 | 5.50 | 5.50 | 3.85 | - | 377,139 |
| Apr 8, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 3.85 | 2.80% | 148,654 |
| Apr 7, 2026 | 5.20 | 5.40 | 5.20 | 5.35 | 3.75 | 8.74% | 95,765 |
| Apr 3, 2026 | 5.40 | 5.40 | 4.86 | 4.92 | 3.44 | 2.93% | 6,158 |
| Apr 2, 2026 | 4.82 | 4.82 | 4.74 | 4.78 | 3.35 | -2.85% | 135,663 |
| Apr 1, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 3.44 | 3.80% | 210,452 |
| Mar 31, 2026 | 4.72 | 4.82 | 4.70 | 4.74 | 3.32 | -0.84% | 255,120 |
| Mar 30, 2026 | 4.78 | 4.84 | 4.78 | 4.78 | 3.35 | -3.24% | 85,391 |
| Mar 27, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 3.46 | 1.65% | 250,577 |
| Mar 26, 2026 | 4.88 | 4.92 | 4.84 | 4.86 | 3.40 | -2.41% | 648,213 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.92 | 4.98 | 3.49 | 1.22% | 134,033 |
| Mar 24, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 3.44 | 5.58% | 158,078 |
| Mar 23, 2026 | 4.76 | 5.05 | 4.64 | 4.66 | 3.26 | -5.67% | 228,480 |
| Mar 20, 2026 | 4.78 | 5.05 | 4.74 | 4.94 | 3.46 | -0.40% | 74,211 |
| Mar 19, 2026 | 4.98 | 5.05 | 4.92 | 4.96 | 3.47 | -2.75% | 57,236 |
| Mar 18, 2026 | 4.96 | 5.40 | 4.94 | 5.10 | 3.57 | -0.97% | 73,507 |
| Mar 17, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 3.61 | -0.96% | 47,760 |
| Mar 16, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 3.64 | 0.97% | 219,417 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.10 | 5.15 | 3.61 | 0.98% | 50,913 |