Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 4.540
-0.040 (-0.87%)
At close: Mar 24, 2026
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.66 | 4.68 | 4.52 | 4.54 | 4.54 | -0.87% | 20,887,710 |
| Mar 23, 2026 | 4.60 | 4.64 | 4.54 | 4.58 | 4.58 | -3.38% | 17,185,690 |
| Mar 20, 2026 | 4.76 | 4.82 | 4.70 | 4.74 | 4.74 | 1.28% | 21,125,140 |
| Mar 19, 2026 | 4.82 | 4.88 | 4.68 | 4.68 | 4.68 | -5.65% | 34,911,380 |
| Mar 18, 2026 | 5.00 | 5.15 | 4.94 | 4.96 | 4.87 | - | 69,970,410 |
| Mar 17, 2026 | 4.76 | 5.05 | 4.74 | 4.96 | 4.87 | 6.44% | 105,456,800 |
| Mar 16, 2026 | 4.72 | 4.76 | 4.64 | 4.66 | 4.58 | -0.85% | 25,728,870 |
| Mar 13, 2026 | 4.84 | 4.86 | 4.66 | 4.70 | 4.61 | -3.29% | 42,849,490 |
| Mar 12, 2026 | 4.74 | 4.90 | 4.74 | 4.86 | 4.77 | 1.67% | 47,124,660 |
| Mar 11, 2026 | 4.86 | 4.94 | 4.76 | 4.78 | 4.69 | -0.42% | 64,425,800 |
| Mar 10, 2026 | 4.62 | 4.84 | 4.56 | 4.80 | 4.71 | 7.14% | 91,347,830 |
| Mar 9, 2026 | 4.28 | 4.48 | 4.22 | 4.48 | 4.40 | -3.45% | 61,611,800 |
| Mar 6, 2026 | 4.54 | 4.72 | 4.54 | 4.64 | 4.56 | 1.31% | 49,330,100 |
| Mar 5, 2026 | 4.68 | 4.68 | 4.44 | 4.58 | 4.50 | 2.69% | 61,762,590 |
| Mar 4, 2026 | 4.76 | 4.78 | 4.14 | 4.46 | 4.38 | -11.68% | 100,353,500 |
| Mar 2, 2026 | 5.25 | 5.35 | 5.05 | 5.05 | 4.96 | -9.82% | 50,573,200 |
| Feb 27, 2026 | 5.40 | 5.60 | 5.35 | 5.60 | 5.50 | -2.61% | 69,982,800 |
| Feb 26, 2026 | 5.70 | 5.85 | 5.45 | 5.75 | 5.65 | 1.77% | 81,283,610 |
| Feb 25, 2026 | 5.25 | 5.70 | 5.20 | 5.65 | 5.55 | 9.71% | 125,767,900 |
| Feb 24, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.06 | 0.98% | 11,211,700 |
| Feb 23, 2026 | 5.20 | 5.35 | 5.00 | 5.10 | 5.01 | 0.99% | 57,581,140 |
| Feb 20, 2026 | 5.20 | 5.25 | 5.05 | 5.05 | 4.96 | -3.81% | 33,784,490 |
| Feb 19, 2026 | 5.10 | 5.35 | 5.10 | 5.25 | 5.15 | 2.94% | 73,579,590 |
| Feb 18, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.01 | 0.99% | 29,962,500 |
| Feb 17, 2026 | 5.00 | 5.10 | 4.92 | 5.05 | 4.96 | 1.00% | 21,928,930 |
| Feb 16, 2026 | 5.10 | 5.20 | 4.98 | 5.00 | 4.91 | -0.99% | 17,629,600 |
| Feb 13, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 4.96 | - | 18,434,560 |
| Feb 12, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 4.96 | 1.00% | 21,322,160 |
| Feb 11, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 4.91 | -1.96% | 15,870,230 |
| Feb 10, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.01 | 2.41% | 31,663,370 |
| Feb 9, 2026 | 4.88 | 5.05 | 4.82 | 4.98 | 4.89 | 4.62% | 48,233,970 |
| Feb 6, 2026 | 4.72 | 4.80 | 4.70 | 4.76 | 4.67 | 0.42% | 16,502,570 |
| Feb 5, 2026 | 4.74 | 4.82 | 4.66 | 4.74 | 4.65 | -0.42% | 30,787,900 |
| Feb 4, 2026 | 4.78 | 4.82 | 4.72 | 4.76 | 4.67 | -0.42% | 19,698,020 |
| Feb 3, 2026 | 4.76 | 4.86 | 4.76 | 4.78 | 4.69 | 1.70% | 41,533,550 |
| Feb 2, 2026 | 4.78 | 4.80 | 4.62 | 4.70 | 4.61 | -1.67% | 30,493,300 |
| Jan 30, 2026 | 4.88 | 4.90 | 4.76 | 4.78 | 4.69 | -3.24% | 36,383,300 |
| Jan 29, 2026 | 4.88 | 4.96 | 4.86 | 4.94 | 4.85 | 0.82% | 27,405,470 |
| Jan 28, 2026 | 4.96 | 5.05 | 4.90 | 4.90 | 4.81 | -1.21% | 40,935,430 |
| Jan 27, 2026 | 4.86 | 5.05 | 4.86 | 4.96 | 4.87 | 2.48% | 54,293,060 |
| Jan 26, 2026 | 5.00 | 5.05 | 4.80 | 4.84 | 4.75 | -4.16% | 50,489,080 |
| Jan 23, 2026 | 5.20 | 5.30 | 5.00 | 5.05 | 4.96 | -2.88% | 44,853,830 |
| Jan 22, 2026 | 5.40 | 5.45 | 5.10 | 5.20 | 5.11 | -3.70% | 31,881,840 |
| Jan 21, 2026 | 5.10 | 5.45 | 5.10 | 5.40 | 5.30 | 5.88% | 41,355,120 |
| Jan 20, 2026 | 5.05 | 5.15 | 4.98 | 5.10 | 5.01 | 0.99% | 29,012,100 |
| Jan 19, 2026 | 4.92 | 5.10 | 4.92 | 5.05 | 4.96 | 2.23% | 43,203,670 |
| Jan 16, 2026 | 4.90 | 4.94 | 4.82 | 4.94 | 4.85 | 0.41% | 40,053,050 |
| Jan 15, 2026 | 4.62 | 4.96 | 4.60 | 4.92 | 4.83 | 5.58% | 60,852,870 |
| Jan 14, 2026 | 4.56 | 4.76 | 4.56 | 4.66 | 4.58 | 2.64% | 42,369,410 |
| Jan 13, 2026 | 4.54 | 4.60 | 4.50 | 4.54 | 4.46 | 1.34% | 19,632,600 |