Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 9.60
+0.35 (3.78%)
Jun 12, 2026, 4:36 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 9.05 | 9.15 | 8.80 | 8.95 | 8.95 | -0.56% | 41,798,890 |
| May 27, 2026 | 9.20 | 9.25 | 8.80 | 9.00 | 9.00 | -1.64% | 95,651,540 |
| May 26, 2026 | 8.70 | 9.15 | 8.60 | 9.15 | 9.15 | - | 130,900,400 |
| May 25, 2026 | 8.20 | 9.40 | 8.00 | 9.15 | 9.15 | 15.09% | 480,080,900 |
| 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 |