Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 5.85
-0.30 (-4.88%)
Oct 8, 2025, 4:42 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 23,084,814 |
| Oct 7, 2025 | 6.20 | 6.35 | 6.10 | 6.15 | 6.15 | 0.82% | 108,700,943 |
| Oct 6, 2025 | 5.35 | 6.15 | 5.20 | 6.10 | 6.10 | 14.02% | 170,882,368 |
| Oct 3, 2025 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | - | 28,399,391 |
| Oct 2, 2025 | 5.30 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | 31,526,434 |
| Oct 1, 2025 | 5.50 | 5.55 | 5.15 | 5.25 | 5.25 | -4.55% | 98,468,557 |
| Sep 30, 2025 | 5.75 | 5.80 | 5.45 | 5.50 | 5.50 | -4.35% | 32,670,027 |
| Sep 29, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 12,632,341 |
| Sep 26, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 15,104,561 |
| Sep 25, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 1.75% | 15,017,818 |
| Sep 24, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 25,234,559 |
| Sep 23, 2025 | 5.80 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 33,220,111 |
| Sep 22, 2025 | 6.05 | 6.05 | 5.70 | 5.75 | 5.75 | -4.17% | 41,376,893 |
| Sep 19, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 26,209,689 |
| Sep 18, 2025 | 6.05 | 6.20 | 6.00 | 6.15 | 6.15 | 2.50% | 54,740,060 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 24,190,779 |
| Sep 16, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 37,904,618 |
| Sep 15, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 31,804,786 |
| Sep 12, 2025 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | -0.82% | 59,726,198 |
| Sep 11, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 5.17% | 58,286,007 |
| Sep 10, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 16,454,764 |
| Sep 9, 2025 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 30,742,346 |
| Sep 8, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 28,189,980 |
| Sep 5, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 19,428,345 |
| Sep 4, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 22,349,016 |
| Sep 3, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | - | 28,145,056 |
| Sep 2, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 14,581,262 |
| Sep 1, 2025 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 30,286,487 |
| Aug 29, 2025 | 5.85 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 19,971,280 |
| Aug 28, 2025 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 14,946,481 |
| Aug 27, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.83 | -0.84% | 33,328,905 |
| Aug 26, 2025 | 6.05 | 6.15 | 5.90 | 5.95 | 5.88 | -2.46% | 37,484,723 |
| Aug 25, 2025 | 6.25 | 6.30 | 6.10 | 6.10 | 6.03 | -0.81% | 22,352,697 |
| Aug 22, 2025 | 6.10 | 6.30 | 6.10 | 6.15 | 6.08 | 1.65% | 63,110,197 |
| Aug 21, 2025 | 5.95 | 6.15 | 5.80 | 6.05 | 5.98 | 2.54% | 65,384,013 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.70 | 5.90 | 5.83 | -1.67% | 63,519,247 |
| Aug 19, 2025 | 6.15 | 6.25 | 6.00 | 6.00 | 5.93 | -2.44% | 26,083,878 |
| Aug 18, 2025 | 6.20 | 6.30 | 6.10 | 6.15 | 6.08 | -1.60% | 24,010,597 |
| Aug 15, 2025 | 6.25 | 6.40 | 6.15 | 6.25 | 6.18 | 1.63% | 44,090,552 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.10 | 6.15 | 6.08 | -6.82% | 56,087,790 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.52 | - | 44,961,758 |
| Aug 8, 2025 | 6.60 | 6.75 | 6.50 | 6.60 | 6.52 | - | 24,128,963 |
| Aug 7, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.52 | -2.22% | 31,145,086 |
| Aug 6, 2025 | 6.85 | 6.95 | 6.75 | 6.75 | 6.67 | -2.17% | 61,446,365 |
| Aug 5, 2025 | 6.85 | 7.05 | 6.85 | 6.90 | 6.82 | 1.47% | 47,233,594 |
| Aug 4, 2025 | 6.80 | 6.90 | 6.55 | 6.80 | 6.72 | - | 49,918,270 |
| Aug 1, 2025 | 6.85 | 7.10 | 6.70 | 6.80 | 6.72 | 2.26% | 149,899,453 |
| Jul 31, 2025 | 6.90 | 6.95 | 6.65 | 6.65 | 6.57 | -4.32% | 79,025,349 |
| Jul 30, 2025 | 6.75 | 6.95 | 6.60 | 6.95 | 6.87 | 3.73% | 66,886,989 |
| Jul 29, 2025 | 6.50 | 6.75 | 6.40 | 6.70 | 6.62 | 3.88% | 73,642,680 |