Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 7.95
-0.70 (-8.09%)
Oct 30, 2026, 4:37 PM ICT
BKK:CCET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.10 | 8.30 | 7.70 | 7.95 | 7.95 | -8.09% | 155,108,360 |
| Oct 29, 2026 | 9.00 | 9.00 | 8.60 | 8.65 | 8.65 | -3.89% | 78,912,976 |
| Oct 28, 2026 | 9.15 | 9.25 | 9.00 | 9.00 | 9.00 | -1.64% | 54,088,199 |
| Oct 27, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -1.08% | 56,957,884 |
| Oct 26, 2026 | 9.10 | 9.30 | 9.05 | 9.25 | 9.25 | 1.09% | 52,720,852 |
| Oct 22, 2026 | 9.30 | 9.40 | 9.15 | 9.15 | 9.15 | -2.66% | 58,707,704 |
| Oct 21, 2026 | 9.65 | 9.70 | 9.25 | 9.40 | 9.40 | -0.53% | 108,774,338 |
| Oct 20, 2026 | 10.10 | 10.10 | 9.40 | 9.45 | 9.45 | -5.50% | 169,205,508 |
| Oct 19, 2026 | 10.30 | 10.40 | 9.95 | 10.00 | 10.00 | -3.85% | 71,196,011 |
| Oct 15, 2026 | 10.00 | 10.60 | 9.80 | 10.40 | 10.40 | 0.97% | 192,909,700 |
| Oct 14, 2026 | 9.80 | 10.40 | 9.75 | 10.30 | 10.30 | 4.57% | 93,089,960 |
| Oct 12, 2026 | 10.10 | 10.10 | 9.75 | 9.85 | 9.85 | -1.50% | 129,535,258 |
| Oct 9, 2026 | 9.15 | 10.00 | 9.10 | 10.00 | 10.00 | 8.70% | 235,239,253 |
| Oct 8, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 53,636,805 |
| Oct 7, 2026 | 9.65 | 9.70 | 9.40 | 9.40 | 9.40 | -2.08% | 106,288,398 |
| Oct 6, 2026 | 9.05 | 9.60 | 9.05 | 9.60 | 9.60 | 6.08% | 119,228,065 |
| Oct 5, 2026 | 9.15 | 9.20 | 9.00 | 9.05 | 9.05 | 0.56% | 27,451,330 |
| Oct 2, 2026 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | - | 32,535,701 |
| Oct 1, 2026 | 9.00 | 9.20 | 8.95 | 9.00 | 9.00 | 0.56% | 47,502,656 |
| Sep 30, 2026 | 9.55 | 9.55 | 8.85 | 8.95 | 8.95 | -5.29% | 122,575,924 |
| Sep 29, 2026 | 9.15 | 9.50 | 9.15 | 9.45 | 9.45 | 4.42% | 134,576,757 |
| Sep 28, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | - | 15,049,625 |
| Sep 25, 2026 | 8.95 | 9.15 | 8.95 | 9.05 | 9.05 | 1.69% | 33,168,460 |
| Sep 24, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -2.73% | 30,588,124 |
| Sep 23, 2026 | 9.00 | 9.15 | 8.95 | 9.15 | 9.15 | 2.23% | 57,503,962 |
| Sep 22, 2026 | 9.00 | 9.10 | 8.95 | 8.95 | 8.95 | 0.56% | 37,354,240 |
| Sep 21, 2026 | 8.95 | 9.05 | 8.85 | 8.90 | 8.90 | 0.56% | 44,860,596 |
| Sep 18, 2026 | 9.05 | 9.05 | 8.80 | 8.85 | 8.85 | -1.12% | 41,884,264 |
| Sep 17, 2026 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | - | 31,049,637 |
| Sep 16, 2026 | 9.15 | 9.35 | 8.95 | 8.95 | 8.95 | -1.65% | 45,162,410 |
| Sep 15, 2026 | 9.00 | 9.20 | 8.95 | 9.10 | 9.10 | 1.11% | 42,308,748 |
| Sep 14, 2026 | 9.15 | 9.20 | 8.90 | 9.00 | 9.00 | -2.17% | 70,982,168 |
| Sep 11, 2026 | 9.25 | 9.50 | 9.20 | 9.20 | 9.20 | -1.08% | 77,903,559 |
| Sep 10, 2026 | 9.20 | 9.55 | 9.15 | 9.30 | 9.30 | -0.53% | 69,840,754 |
| Sep 9, 2026 | 9.55 | 9.65 | 9.35 | 9.35 | 9.35 | -2.09% | 63,589,110 |
| Sep 8, 2026 | 9.70 | 9.75 | 9.45 | 9.55 | 9.55 | -0.52% | 67,655,430 |
| Sep 7, 2026 | 9.75 | 9.80 | 9.45 | 9.60 | 9.60 | -1.03% | 115,519,270 |
| Sep 4, 2026 | 9.35 | 9.80 | 9.15 | 9.70 | 9.70 | 4.30% | 127,781,877 |
| Sep 3, 2026 | 9.55 | 9.70 | 9.25 | 9.30 | 9.30 | -1.06% | 87,525,492 |
| Sep 2, 2026 | 9.00 | 9.60 | 9.00 | 9.40 | 9.40 | 3.30% | 130,918,000 |
| Sep 1, 2026 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -4.21% | 82,283,530 |
| Aug 31, 2026 | 8.90 | 9.55 | 8.90 | 9.50 | 9.50 | 6.38% | 153,293,659 |
| Aug 28, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 8.93 | -1.10% | 40,020,987 |
| Aug 27, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.03 | 2.25% | 68,224,625 |
| Aug 26, 2026 | 8.95 | 9.10 | 8.90 | 8.90 | 8.83 | 0.56% | 33,573,449 |
| Aug 25, 2026 | 8.85 | 8.90 | 8.75 | 8.85 | 8.78 | 0.57% | 27,423,442 |
| Aug 24, 2026 | 8.85 | 9.05 | 8.65 | 8.80 | 8.73 | -0.56% | 44,199,164 |
| Aug 21, 2026 | 8.80 | 8.95 | 8.80 | 8.85 | 8.78 | 1.72% | 36,406,847 |
| Aug 20, 2026 | 9.20 | 9.25 | 8.70 | 8.70 | 8.63 | -3.87% | 63,616,698 |
| Aug 19, 2026 | 8.90 | 9.10 | 8.90 | 9.05 | 8.98 | - | 43,646,291 |