Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 9.25
+1.30 (16.35%)
May 25, 2026, 12:29 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.80 | 8.35 | 6.80 | 7.95 | 7.95 | 17.78% | 569,558,600 |
| May 21, 2026 | 6.65 | 6.80 | 6.45 | 6.75 | 6.75 | 4.65% | 147,801,300 |
| May 20, 2026 | 6.00 | 6.60 | 6.00 | 6.45 | 6.45 | 8.40% | 230,985,300 |
| May 19, 2026 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | - | 20,884,990 |
| May 18, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 20,143,310 |
| May 15, 2026 | 6.05 | 6.20 | 5.95 | 6.05 | 6.05 | -4.72% | 79,390,720 |
| May 14, 2026 | 6.00 | 6.45 | 5.90 | 6.35 | 6.35 | 6.72% | 127,070,000 |
| May 13, 2026 | 5.85 | 6.05 | 5.80 | 5.95 | 5.95 | 2.59% | 60,277,620 |
| May 12, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 39,102,540 |
| May 11, 2026 | 5.95 | 6.20 | 5.90 | 5.90 | 5.90 | -0.84% | 72,544,820 |
| May 8, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | - | 35,524,360 |
| May 7, 2026 | 6.20 | 6.25 | 5.95 | 5.95 | 5.95 | -4.03% | 55,391,130 |
| May 6, 2026 | 6.25 | 6.50 | 6.15 | 6.20 | 6.20 | 0.81% | 118,716,400 |
| May 5, 2026 | 6.20 | 6.25 | 5.75 | 6.15 | 6.15 | 0.82% | 143,007,000 |
| Apr 30, 2026 | 6.05 | 6.15 | 5.95 | 6.10 | 6.10 | -0.81% | 61,259,010 |
| Apr 29, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | 0.82% | 48,535,020 |
| Apr 28, 2026 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | -3.17% | 121,606,000 |
| Apr 27, 2026 | 5.95 | 6.40 | 5.95 | 6.30 | 6.30 | 8.62% | 163,300,700 |
| Apr 24, 2026 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 78,670,240 |
| Apr 23, 2026 | 6.05 | 6.10 | 5.80 | 5.90 | 5.90 | -2.48% | 93,086,260 |
| Apr 22, 2026 | 5.45 | 6.30 | 5.45 | 6.05 | 6.05 | 11.01% | 191,496,900 |
| Apr 21, 2026 | 5.35 | 5.55 | 5.25 | 5.45 | 5.45 | 4.81% | 51,973,400 |
| Apr 20, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 17,355,660 |
| Apr 17, 2026 | 5.30 | 5.45 | 5.25 | 5.30 | 5.30 | - | 32,176,830 |
| Apr 16, 2026 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | 2.91% | 47,949,420 |
| Apr 10, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 1.98% | 49,437,300 |
| Apr 9, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 24,051,130 |
| Apr 8, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | 4.08% | 24,588,020 |
| Apr 7, 2026 | 4.92 | 4.94 | 4.82 | 4.90 | 4.90 | 0.41% | 16,782,370 |
| Apr 3, 2026 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | -1.61% | 16,721,290 |
| Apr 2, 2026 | 5.05 | 5.10 | 4.94 | 4.96 | 4.96 | -3.69% | 40,094,730 |
| Apr 1, 2026 | 4.96 | 5.35 | 4.88 | 5.15 | 5.15 | 6.40% | 101,776,900 |
| Mar 31, 2026 | 4.82 | 4.84 | 4.74 | 4.84 | 4.84 | 1.26% | 24,095,730 |
| Mar 30, 2026 | 4.66 | 4.84 | 4.64 | 4.78 | 4.78 | 1.27% | 37,893,860 |
| Mar 27, 2026 | 4.82 | 4.84 | 4.72 | 4.72 | 4.72 | -1.67% | 18,942,190 |
| Mar 26, 2026 | 4.82 | 4.86 | 4.74 | 4.80 | 4.80 | -1.64% | 38,761,270 |
| Mar 25, 2026 | 4.66 | 5.00 | 4.62 | 4.88 | 4.88 | 7.49% | 77,217,420 |
| 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 | -3.90% | 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 |