Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 6.80
+0.15 (2.26%)
Aug 1, 2025, 4:38 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.85 | 7.10 | 6.70 | 6.80 | 6.80 | 2.26% | 149,899,453 |
| Jul 31, 2025 | 6.90 | 6.95 | 6.65 | 6.65 | 6.65 | -4.32% | 79,025,349 |
| Jul 30, 2025 | 6.75 | 6.95 | 6.60 | 6.95 | 6.95 | 3.73% | 66,886,989 |
| Jul 29, 2025 | 6.50 | 6.75 | 6.40 | 6.70 | 6.70 | 3.88% | 73,642,680 |
| Jul 25, 2025 | 6.35 | 6.55 | 6.30 | 6.45 | 6.45 | 0.78% | 30,145,458 |
| Jul 24, 2025 | 6.45 | 6.60 | 6.35 | 6.40 | 6.40 | -1.54% | 48,185,049 |
| Jul 23, 2025 | 6.35 | 6.55 | 6.30 | 6.50 | 6.50 | 4.00% | 53,833,377 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.10% | 47,489,514 |
| Jul 21, 2025 | 6.65 | 6.75 | 6.40 | 6.45 | 6.45 | -1.53% | 63,224,969 |
| Jul 18, 2025 | 6.55 | 6.70 | 6.40 | 6.55 | 6.55 | 0.77% | 90,058,727 |
| Jul 17, 2025 | 6.20 | 6.50 | 6.15 | 6.50 | 6.50 | 6.56% | 144,449,418 |
| Jul 16, 2025 | 6.00 | 6.20 | 5.95 | 6.10 | 6.10 | 1.67% | 92,647,703 |
| Jul 15, 2025 | 5.70 | 6.05 | 5.65 | 6.00 | 6.00 | 7.14% | 80,421,831 |
| Jul 14, 2025 | 5.60 | 5.65 | 5.40 | 5.60 | 5.60 | - | 61,306,724 |
| Jul 11, 2025 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -0.88% | 61,591,300 |
| Jul 9, 2025 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -3.42% | 58,188,087 |
| Jul 8, 2025 | 5.80 | 6.05 | 5.75 | 5.85 | 5.85 | -3.31% | 76,388,036 |
| Jul 7, 2025 | 5.75 | 6.05 | 5.65 | 6.05 | 6.05 | 0.83% | 100,850,772 |
| Jul 4, 2025 | 5.95 | 6.20 | 5.75 | 6.00 | 6.00 | 2.56% | 110,122,189 |
| Jul 3, 2025 | 5.40 | 5.90 | 5.40 | 5.85 | 5.85 | 9.35% | 110,124,176 |
| Jul 2, 2025 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | -2.73% | 38,648,748 |
| Jul 1, 2025 | 5.50 | 5.60 | 5.35 | 5.50 | 5.50 | 0.92% | 44,540,117 |
| Jun 30, 2025 | 5.35 | 5.45 | 5.10 | 5.45 | 5.45 | 2.83% | 49,247,016 |
| Jun 27, 2025 | 5.45 | 5.50 | 5.25 | 5.30 | 5.30 | -1.85% | 35,380,455 |
| Jun 26, 2025 | 5.55 | 5.70 | 5.35 | 5.40 | 5.40 | -3.57% | 52,828,048 |
| Jun 25, 2025 | 5.40 | 5.60 | 5.30 | 5.60 | 5.60 | 2.75% | 51,266,166 |
| Jun 24, 2025 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 7.92% | 66,235,109 |
| Jun 23, 2025 | 4.90 | 5.05 | 4.86 | 5.05 | 5.05 | 1.41% | 49,111,958 |
| Jun 20, 2025 | 4.80 | 5.05 | 4.80 | 4.98 | 4.98 | 3.32% | 95,969,876 |
| Jun 19, 2025 | 4.88 | 4.94 | 4.80 | 4.82 | 4.82 | -2.43% | 53,951,278 |
| Jun 18, 2025 | 4.84 | 5.10 | 4.84 | 4.94 | 4.94 | 1.65% | 69,755,836 |
| Jun 17, 2025 | 4.92 | 4.96 | 4.84 | 4.86 | 4.86 | -0.82% | 30,515,596 |
| Jun 16, 2025 | 4.94 | 4.98 | 4.76 | 4.90 | 4.90 | -0.81% | 46,218,389 |
| Jun 13, 2025 | 4.94 | 5.00 | 4.86 | 4.94 | 4.94 | -1.20% | 42,853,340 |
| Jun 12, 2025 | 5.25 | 5.30 | 5.00 | 5.00 | 5.00 | -4.76% | 41,038,104 |
| Jun 11, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | 35,201,380 |
| Jun 10, 2025 | 5.20 | 5.45 | 5.20 | 5.25 | 5.25 | 2.94% | 61,416,435 |
| Jun 9, 2025 | 5.15 | 5.25 | 5.05 | 5.10 | 5.10 | - | 43,951,814 |
| Jun 6, 2025 | 5.10 | 5.10 | 4.98 | 5.10 | 5.10 | - | 32,078,701 |
| Jun 5, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 40,149,329 |
| Jun 4, 2025 | 5.50 | 5.50 | 4.98 | 5.10 | 5.10 | -7.27% | 92,200,097 |
| May 30, 2025 | 5.45 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 54,394,583 |
| May 29, 2025 | 5.80 | 5.95 | 5.55 | 5.60 | 5.60 | 2.75% | 113,991,339 |
| May 28, 2025 | 5.60 | 5.75 | 5.45 | 5.45 | 5.45 | -1.80% | 59,091,784 |
| May 27, 2025 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 52,066,810 |
| May 26, 2025 | 5.70 | 5.80 | 5.40 | 5.75 | 5.75 | 1.77% | 58,735,183 |
| May 23, 2025 | 5.85 | 5.95 | 5.65 | 5.65 | 5.65 | -2.59% | 48,333,779 |
| May 22, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 34,140,795 |
| May 21, 2025 | 6.05 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 81,885,078 |
| May 20, 2025 | 6.15 | 6.30 | 6.00 | 6.00 | 6.00 | -0.83% | 74,375,620 |