Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 8.45
+0.20 (2.42%)
Aug 13, 2026, 4:36 PM ICT
BKK:CCET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.35 | 8.50 | 8.30 | 8.45 | 8.45 | 2.42% | 46,040,680 |
| Aug 11, 2026 | 8.40 | 8.75 | 8.25 | 8.25 | 8.25 | -0.60% | 75,910,600 |
| Aug 10, 2026 | 8.35 | 8.45 | 8.30 | 8.30 | 8.30 | 1.84% | 40,025,850 |
| Aug 7, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 15,449,132 |
| Aug 6, 2026 | 8.25 | 8.35 | 8.10 | 8.15 | 8.15 | -1.81% | 46,795,491 |
| Aug 5, 2026 | 8.45 | 8.60 | 8.30 | 8.30 | 8.30 | 1.22% | 58,618,334 |
| Aug 4, 2026 | 8.45 | 8.55 | 8.20 | 8.20 | 8.20 | -1.80% | 31,733,523 |
| Aug 3, 2026 | 8.30 | 8.50 | 8.20 | 8.35 | 8.35 | 0.60% | 33,105,843 |
| Jul 31, 2026 | 8.35 | 8.55 | 8.20 | 8.30 | 8.30 | 3.75% | 72,239,430 |
| Jul 30, 2026 | 8.30 | 8.45 | 7.50 | 8.00 | 8.00 | -6.43% | 141,698,750 |
| Jul 27, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -3.93% | 41,977,830 |
| Jul 24, 2026 | 8.80 | 8.95 | 8.75 | 8.90 | 8.90 | -0.56% | 21,849,761 |
| Jul 23, 2026 | 9.10 | 9.15 | 8.90 | 8.95 | 8.95 | -1.10% | 40,686,043 |
| Jul 22, 2026 | 9.05 | 9.10 | 8.80 | 9.05 | 9.05 | 1.12% | 57,140,258 |
| Jul 21, 2026 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | - | 56,189,995 |
| Jul 20, 2026 | 8.75 | 9.00 | 8.60 | 8.95 | 8.95 | 2.29% | 68,343,980 |
| Jul 17, 2026 | 8.75 | 8.90 | 8.70 | 8.75 | 8.75 | -2.78% | 59,520,103 |
| Jul 16, 2026 | 8.95 | 9.20 | 8.90 | 9.00 | 9.00 | -0.55% | 58,396,597 |
| Jul 15, 2026 | 9.25 | 9.45 | 9.05 | 9.05 | 9.05 | -1.63% | 135,477,200 |
| Jul 14, 2026 | 8.70 | 9.50 | 8.65 | 9.20 | 9.20 | 2.79% | 155,415,800 |
| Jul 13, 2026 | 8.90 | 9.05 | 8.90 | 8.95 | 8.95 | - | 48,487,050 |
| Jul 10, 2026 | 9.20 | 9.25 | 8.95 | 8.95 | 8.95 | 3.47% | 119,793,514 |
| Jul 9, 2026 | 8.40 | 8.70 | 8.35 | 8.65 | 8.65 | 5.49% | 59,122,521 |
| Jul 8, 2026 | 8.60 | 8.65 | 8.10 | 8.20 | 8.20 | -5.75% | 63,082,880 |
| Jul 7, 2026 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -1.69% | 27,695,101 |
| Jul 6, 2026 | 8.85 | 8.90 | 8.70 | 8.85 | 8.85 | 0.57% | 29,398,601 |
| Jul 3, 2026 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 1.15% | 36,058,986 |
| Jul 2, 2026 | 8.75 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | 25,787,638 |
| Jul 1, 2026 | 9.05 | 9.10 | 8.80 | 8.80 | 8.80 | -2.22% | 49,074,960 |
| Jun 30, 2026 | 8.90 | 9.15 | 8.85 | 9.00 | 9.00 | 2.27% | 85,379,840 |
| Jun 29, 2026 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | 1.15% | 49,339,060 |
| Jun 26, 2026 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -4.40% | 81,271,770 |
| Jun 25, 2026 | 9.30 | 9.35 | 9.00 | 9.10 | 9.10 | -1.09% | 63,115,420 |
| Jun 24, 2026 | 8.75 | 9.25 | 8.65 | 9.20 | 9.20 | 6.98% | 88,846,110 |
| Jun 23, 2026 | 9.05 | 9.10 | 8.45 | 8.60 | 8.60 | -7.03% | 126,038,100 |
| Jun 22, 2026 | 9.15 | 9.40 | 9.05 | 9.25 | 9.25 | 2.78% | 77,457,589 |
| Jun 19, 2026 | 9.25 | 9.30 | 8.95 | 9.00 | 9.00 | -1.10% | 50,145,350 |
| Jun 18, 2026 | 9.40 | 9.50 | 9.05 | 9.10 | 9.10 | -3.19% | 71,046,254 |
| Jun 17, 2026 | 9.10 | 9.50 | 8.65 | 9.40 | 9.40 | 3.30% | 123,826,600 |
| Jun 16, 2026 | 10.00 | 10.20 | 8.90 | 9.10 | 9.10 | -7.61% | 167,526,600 |
| Jun 15, 2026 | 9.85 | 10.20 | 9.55 | 9.85 | 9.85 | 2.60% | 64,896,670 |
| Jun 12, 2026 | 9.45 | 9.75 | 9.35 | 9.60 | 9.60 | 3.78% | 70,324,880 |
| Jun 11, 2026 | 8.75 | 9.35 | 8.70 | 9.25 | 9.25 | 5.11% | 35,673,386 |
| Jun 10, 2026 | 9.00 | 9.10 | 8.65 | 8.80 | 8.80 | -4.35% | 49,949,320 |
| Jun 9, 2026 | 9.20 | 9.35 | 8.90 | 9.20 | 9.20 | 2.22% | 50,508,374 |
| Jun 8, 2026 | 8.60 | 9.10 | 8.55 | 9.00 | 9.00 | -3.74% | 73,455,233 |
| Jun 5, 2026 | 9.55 | 9.60 | 9.05 | 9.35 | 9.35 | -7.43% | 97,808,240 |
| Jun 4, 2026 | 10.40 | 11.20 | 9.90 | 10.10 | 10.10 | -0.98% | 119,189,700 |
| Jun 2, 2026 | 9.20 | 10.20 | 9.05 | 10.20 | 10.20 | 15.91% | 149,910,300 |
| May 29, 2026 | 8.95 | 9.00 | 8.45 | 8.80 | 8.80 | -1.68% | 43,168,197 |