Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 9.15
+0.20 (2.23%)
Sep 23, 2026, 4:35 PM ICT
BKK:CCET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.00 | 9.15 | 8.95 | 9.15 | - | 2.23% | 61,741,062 |
| 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 |
| Aug 18, 2026 | 9.00 | 9.25 | 8.95 | 9.05 | 8.98 | -1.63% | 118,739,196 |
| Aug 17, 2026 | 8.95 | 9.75 | 8.85 | 9.20 | 9.13 | 5.14% | 278,139,860 |
| Aug 14, 2026 | 8.60 | 9.00 | 8.50 | 8.75 | 8.68 | 3.55% | 134,326,665 |
| Aug 13, 2026 | 8.35 | 8.50 | 8.30 | 8.45 | 8.38 | 2.42% | 46,040,689 |
| Aug 11, 2026 | 8.40 | 8.75 | 8.25 | 8.25 | 8.19 | -0.60% | 75,910,601 |
| Aug 10, 2026 | 8.35 | 8.45 | 8.30 | 8.30 | 8.24 | 1.84% | 40,025,854 |
| Aug 7, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.09 | - | 15,449,132 |
| Aug 6, 2026 | 8.25 | 8.35 | 8.10 | 8.15 | 8.09 | -1.81% | 46,795,491 |
| Aug 5, 2026 | 8.45 | 8.60 | 8.30 | 8.30 | 8.24 | 1.22% | 58,618,334 |
| Aug 4, 2026 | 8.45 | 8.55 | 8.20 | 8.20 | 8.14 | -1.80% | 31,733,523 |
| Aug 3, 2026 | 8.30 | 8.50 | 8.20 | 8.35 | 8.29 | 0.60% | 33,105,843 |
| Jul 31, 2026 | 8.35 | 8.55 | 8.20 | 8.30 | 8.24 | 3.75% | 72,239,439 |
| Jul 30, 2026 | 8.30 | 8.45 | 7.50 | 8.00 | 7.94 | -6.43% | 141,698,750 |
| Jul 27, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.48 | -3.93% | 41,977,830 |
| Jul 24, 2026 | 8.80 | 8.95 | 8.75 | 8.90 | 8.83 | -0.56% | 21,849,761 |
| Jul 23, 2026 | 9.10 | 9.15 | 8.90 | 8.95 | 8.88 | -1.10% | 40,686,043 |
| Jul 22, 2026 | 9.05 | 9.10 | 8.80 | 9.05 | 8.98 | 1.12% | 57,140,258 |
| Jul 21, 2026 | 9.05 | 9.05 | 8.90 | 8.95 | 8.88 | - | 56,189,995 |
| Jul 20, 2026 | 8.75 | 9.00 | 8.60 | 8.95 | 8.88 | 2.29% | 68,343,987 |
| Jul 17, 2026 | 8.75 | 8.90 | 8.70 | 8.75 | 8.68 | -2.78% | 59,520,103 |
| Jul 16, 2026 | 8.95 | 9.20 | 8.90 | 9.00 | 8.93 | -0.55% | 58,396,597 |
| Jul 15, 2026 | 9.25 | 9.45 | 9.05 | 9.05 | 8.98 | -1.63% | 135,477,259 |
| Jul 14, 2026 | 8.70 | 9.50 | 8.65 | 9.20 | 9.13 | 2.79% | 155,415,870 |
| Jul 13, 2026 | 8.90 | 9.05 | 8.90 | 8.95 | 8.88 | - | 48,487,050 |