Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 4.780
+0.100 (2.14%)
Dec 9, 2025, 4:35 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 4.72 | 4.84 | 4.72 | 4.78 | 4.78 | 2.14% | 11,722,590 |
| Dec 8, 2025 | 4.76 | 4.82 | 4.68 | 4.68 | 4.68 | -1.68% | 9,201,754 |
| Dec 4, 2025 | 4.84 | 4.90 | 4.72 | 4.76 | 4.76 | -1.65% | 16,431,050 |
| Dec 3, 2025 | 4.90 | 4.96 | 4.84 | 4.84 | 4.84 | -1.63% | 13,358,670 |
| Dec 2, 2025 | 4.98 | 5.05 | 4.86 | 4.92 | 4.92 | -0.40% | 25,901,860 |
| Dec 1, 2025 | 4.62 | 5.05 | 4.60 | 4.94 | 4.94 | 6.93% | 49,188,140 |
| Nov 28, 2025 | 4.62 | 4.68 | 4.54 | 4.62 | 4.62 | 0.43% | 21,395,690 |
| Nov 27, 2025 | 4.68 | 4.74 | 4.58 | 4.60 | 4.60 | -1.29% | 19,801,410 |
| Nov 26, 2025 | 4.90 | 4.94 | 4.62 | 4.66 | 4.66 | -3.72% | 41,266,650 |
| Nov 25, 2025 | 4.98 | 5.00 | 4.84 | 4.84 | 4.84 | -1.22% | 22,307,400 |
| Nov 24, 2025 | 4.98 | 5.05 | 4.90 | 4.90 | 4.90 | -1.21% | 21,733,020 |
| Nov 21, 2025 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -1.78% | 16,667,030 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -0.98% | 10,479,800 |
| Nov 19, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 7,466,259 |
| Nov 18, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -1.90% | 8,060,982 |
| Nov 17, 2025 | 5.05 | 5.25 | 5.00 | 5.25 | 5.25 | 2.94% | 9,651,894 |
| Nov 14, 2025 | 5.00 | 5.15 | 4.98 | 5.10 | 5.10 | -1.92% | 23,524,990 |
| Nov 13, 2025 | 5.40 | 5.45 | 5.15 | 5.20 | 5.20 | -4.59% | 31,149,230 |
| Nov 12, 2025 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | -0.91% | 18,932,890 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.45 | 5.50 | 5.50 | -5.17% | 46,697,550 |
| Nov 10, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | - | 13,260,440 |
| Nov 7, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 14,096,080 |
| Nov 6, 2025 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | 2.59% | 19,224,210 |
| Nov 5, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | 35,239,680 |
| Nov 4, 2025 | 6.05 | 6.10 | 5.80 | 6.00 | 6.00 | -0.83% | 25,556,730 |
| Nov 3, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -0.82% | 16,495,170 |
| Oct 31, 2025 | 6.05 | 6.15 | 5.95 | 6.10 | 6.10 | - | 16,434,960 |
| Oct 30, 2025 | 6.00 | 6.15 | 5.90 | 6.10 | 6.10 | - | 32,332,580 |
| Oct 29, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 28,711,530 |
| Oct 28, 2025 | 6.35 | 6.40 | 6.15 | 6.15 | 6.15 | -2.38% | 39,538,190 |
| Oct 27, 2025 | 6.25 | 6.45 | 6.20 | 6.30 | 6.30 | 3.28% | 108,339,800 |
| Oct 24, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | - | 23,331,120 |
| Oct 22, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 54,485,470 |
| Oct 21, 2025 | 5.80 | 6.10 | 5.80 | 6.05 | 6.05 | 6.14% | 55,775,930 |
| Oct 20, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 20,262,170 |
| Oct 17, 2025 | 5.75 | 6.05 | 5.75 | 5.85 | 5.85 | 1.74% | 53,871,000 |
| Oct 16, 2025 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | -1.71% | 23,348,210 |
| Oct 15, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 1.74% | 34,285,140 |
| Oct 14, 2025 | 5.90 | 6.00 | 5.75 | 5.75 | 5.75 | -2.54% | 35,754,170 |
| Oct 10, 2025 | 6.00 | 6.10 | 5.85 | 5.90 | 5.90 | -3.28% | 48,476,710 |
| Oct 9, 2025 | 5.95 | 6.35 | 5.95 | 6.10 | 6.10 | 4.27% | 118,686,100 |
| Oct 8, 2025 | 6.05 | 6.10 | 5.80 | 5.85 | 5.85 | -4.88% | 68,963,410 |
| Oct 7, 2025 | 6.20 | 6.35 | 6.10 | 6.15 | 6.15 | 0.82% | 108,700,900 |
| Oct 6, 2025 | 5.35 | 6.15 | 5.20 | 6.10 | 6.10 | 14.02% | 170,882,300 |
| Oct 3, 2025 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | - | 28,399,390 |
| Oct 2, 2025 | 5.30 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | 31,526,430 |
| Oct 1, 2025 | 5.50 | 5.55 | 5.15 | 5.25 | 5.25 | -4.55% | 98,468,550 |
| Sep 30, 2025 | 5.75 | 5.80 | 5.45 | 5.50 | 5.50 | -4.35% | 32,670,020 |
| Sep 29, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 12,632,340 |
| Sep 26, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 15,104,560 |