Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 6.10
-0.05 (-0.81%)
Oct 29, 2025, 4:35 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 20,815,264 |
| Oct 28, 2025 | 6.35 | 6.40 | 6.15 | 6.15 | 6.15 | -2.38% | 39,538,195 |
| Oct 27, 2025 | 6.25 | 6.45 | 6.20 | 6.30 | 6.30 | 3.28% | 108,339,864 |
| Oct 24, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | - | 23,331,125 |
| Oct 22, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 54,485,476 |
| Oct 21, 2025 | 5.80 | 6.10 | 5.80 | 6.05 | 6.05 | 6.14% | 55,775,937 |
| Oct 20, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 20,262,177 |
| Oct 17, 2025 | 5.75 | 6.05 | 5.75 | 5.85 | 5.85 | 1.74% | 53,871,009 |
| Oct 16, 2025 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | -1.71% | 23,348,215 |
| Oct 15, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 1.74% | 34,285,142 |
| Oct 14, 2025 | 5.90 | 6.00 | 5.75 | 5.75 | 5.75 | -2.54% | 35,754,176 |
| Oct 10, 2025 | 6.00 | 6.10 | 5.85 | 5.90 | 5.90 | -3.28% | 48,476,714 |
| Oct 9, 2025 | 5.95 | 6.35 | 5.95 | 6.10 | 6.10 | 4.27% | 118,686,172 |
| Oct 8, 2025 | 6.05 | 6.10 | 5.80 | 5.85 | 5.85 | -4.88% | 68,963,418 |
| 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 |