Cerebras Systems Inc. (BKK:CBRS03)
Thailand · Delayed Price · Currency is THB 0.9700
-0.0600 (-5.83%)
At close: Oct 22, 2026
BKK:CBRS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -5.83% | 1,784,856 |
| Oct 21, 2026 | 1.00 | 1.07 | 0.98 | 1.03 | 1.03 | 3.00% | 627,428 |
| Oct 20, 2026 | 1.02 | 1.11 | 0.99 | 1.00 | 1.00 | -9.09% | 1,071,711 |
| Oct 19, 2026 | 1.10 | 1.20 | 1.09 | 1.10 | 1.10 | -5.17% | 1,204,617 |
| Oct 15, 2026 | 1.20 | 1.24 | 1.13 | 1.16 | 1.16 | -7.20% | 3,299,876 |
| Oct 14, 2026 | 1.27 | 1.38 | 1.23 | 1.25 | 1.25 | -10.07% | 2,457,499 |
| Oct 12, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 6,041,342 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.36 | 1.44 | 1.44 | -0.69% | 2,251,676 |
| Oct 8, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 1,109,234 |
| Oct 7, 2026 | 1.49 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 2,228,704 |
| Oct 6, 2026 | 1.54 | 1.55 | 1.47 | 1.54 | 1.54 | 3.36% | 1,709,382 |
| Oct 5, 2026 | 1.49 | 1.52 | 1.40 | 1.49 | 1.49 | 2.05% | 5,252,040 |
| Oct 2, 2026 | 1.45 | 1.58 | 1.43 | 1.46 | 1.46 | -4.58% | 4,012,991 |
| Oct 1, 2026 | 1.52 | 1.58 | 1.50 | 1.53 | 1.53 | -3.77% | 1,729,107 |
| Sep 30, 2026 | 1.62 | 1.78 | 1.58 | 1.59 | 1.59 | -5.92% | 695,939 |
| Sep 29, 2026 | 1.66 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 217,919 |
| Sep 28, 2026 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 188,408 |
| Sep 25, 2026 | 1.74 | 1.76 | 1.67 | 1.76 | 1.76 | 5.39% | 150,803 |
| Sep 24, 2026 | 1.76 | 1.77 | 1.67 | 1.67 | 1.67 | -5.11% | 543,021 |
| Sep 23, 2026 | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | 2.33% | 447,872 |
| Sep 22, 2026 | 1.74 | 1.76 | 1.67 | 1.72 | 1.72 | 1.18% | 2,634,969 |
| Sep 21, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 1,648,434 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 1,469,077 |
| Sep 17, 2026 | 1.60 | 1.63 | 1.53 | 1.63 | 1.63 | 5.16% | 3,076,098 |
| Sep 16, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 1,620,817 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 264,122 |
| Sep 14, 2026 | 1.55 | 1.63 | 1.51 | 1.51 | 1.51 | -5.63% | 244,806 |
| Sep 11, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 428,255 |
| Sep 10, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 930,505 |
| Sep 9, 2026 | 1.75 | 1.81 | 1.65 | 1.66 | 1.66 | -4.60% | 2,160,440 |
| Sep 8, 2026 | 1.76 | 1.80 | 1.70 | 1.74 | 1.74 | 0.58% | 1,258,913 |
| Sep 7, 2026 | 1.58 | 1.80 | 1.56 | 1.73 | 1.73 | 8.81% | 3,674,888 |
| Sep 4, 2026 | 1.52 | 1.60 | 1.50 | 1.59 | 1.59 | 3.92% | 3,330,340 |
| Sep 3, 2026 | 1.43 | 1.54 | 1.41 | 1.53 | 1.53 | 6.99% | 1,248,328 |
| Sep 2, 2026 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | 858,779 |
| Sep 1, 2026 | 1.49 | 1.54 | 1.48 | 1.51 | 1.51 | 2.72% | 1,475,360 |
| Aug 31, 2026 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -3.92% | 521,307 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -2.55% | 1,037,882 |
| Aug 27, 2026 | 1.52 | 1.57 | 1.46 | 1.57 | 1.57 | 3.29% | 1,284,578 |
| Aug 26, 2026 | 1.57 | 1.58 | 1.49 | 1.52 | 1.52 | -3.18% | 1,002,718 |
| Aug 25, 2026 | 1.57 | 1.59 | 1.51 | 1.57 | 1.57 | -1.26% | 781,040 |
| Aug 24, 2026 | 1.74 | 1.75 | 1.56 | 1.59 | 1.59 | -9.14% | 1,420,174 |
| Aug 21, 2026 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | -1.69% | 651,051 |
| Aug 20, 2026 | 1.80 | 1.83 | 1.66 | 1.78 | 1.78 | -2.73% | 3,835,216 |
| Aug 19, 2026 | 2.02 | 2.06 | 1.79 | 1.83 | 1.83 | -8.50% | 2,125,669 |
| Aug 18, 2026 | 1.88 | 2.16 | 1.88 | 2.00 | 2.00 | 6.95% | 2,761,088 |
| Aug 17, 2026 | 1.90 | 1.91 | 1.80 | 1.87 | 1.87 | -2.60% | 1,939,876 |
| Aug 14, 2026 | 1.83 | 1.96 | 1.80 | 1.92 | 1.92 | 7.26% | 1,401,041 |
| Aug 13, 2026 | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | -8.67% | 540,038 |
| Aug 11, 2026 | 1.89 | 1.96 | 1.88 | 1.96 | 1.96 | 3.70% | 336,888 |