Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand · Delayed Price · Currency is THB 8.80
+0.10 (1.15%)
Jul 3, 2026, 4:38 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.70 | 8.85 | 8.70 | 8.80 | - | 1.15% | 767,000 |
| 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 |
| 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 |