Cameco Corporation (BKK:CCJ23)
Thailand · Delayed Price · Currency is THB 2.080
-0.040 (-1.89%)
Last updated: Sep 10, 2026, 2:26 PM ICT
BKK:CCJ23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 42,994 |
| Sep 9, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 1.92% | 54,521 |
| Sep 8, 2026 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 107,010 |
| Sep 7, 2026 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 32,757 |
| Sep 4, 2026 | 2.04 | 2.10 | 2.02 | 2.08 | 2.08 | 1.96% | 69,518 |
| Sep 3, 2026 | 2.00 | 2.06 | 1.98 | 2.04 | 2.04 | 2.00% | 32,792 |
| Sep 2, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | - | 34,929 |
| Sep 1, 2026 | 2.02 | 2.02 | 2.02 | 2.00 | 2.00 | -5.66% | 50 |
| Aug 31, 2026 | 2.06 | 2.22 | 2.06 | 2.12 | 2.12 | -2.75% | 222,853 |
| Aug 28, 2026 | 2.22 | 2.26 | 2.18 | 2.18 | 2.18 | -1.80% | 43,269 |
| Aug 27, 2026 | 2.22 | 2.30 | 2.18 | 2.22 | 2.22 | 0.91% | 411,738 |
| Aug 26, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | 278,474 |
| Aug 25, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 185,139 |
| Aug 24, 2026 | 2.10 | 2.10 | 1.99 | 2.10 | 2.10 | 6.06% | 251,429 |
| Aug 21, 2026 | 1.97 | 1.99 | 1.94 | 1.98 | 1.98 | -1.98% | 86,712 |
| Aug 20, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 25,241 |
| Aug 19, 2026 | 1.99 | 2.02 | 1.95 | 2.00 | 2.00 | -0.99% | 104,665 |
| Aug 18, 2026 | 2.04 | 2.08 | 2.00 | 2.02 | 2.02 | - | 130,101 |
| Aug 17, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | - | 89,512 |
| Aug 14, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | 2.02% | 5,428 |
| Aug 13, 2026 | 2.02 | 2.14 | 1.98 | 1.98 | 1.98 | -1.98% | 185,302 |
| Aug 11, 2026 | 2.06 | 2.06 | 1.98 | 2.02 | 2.02 | -2.88% | 19,384 |
| Aug 10, 2026 | 1.96 | 2.08 | 1.95 | 2.08 | 2.08 | 6.67% | 779,328 |
| Aug 7, 2026 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | - | 152,159 |
| Aug 6, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | - | 142,745 |
| Aug 5, 2026 | 1.89 | 1.96 | 1.89 | 1.95 | 1.95 | 3.72% | 783,131 |
| Aug 4, 2026 | 1.83 | 1.90 | 1.80 | 1.88 | 1.88 | -3.59% | 93,657 |
| Aug 3, 2026 | 1.92 | 1.95 | 1.77 | 1.95 | 1.95 | 2.63% | 136,807 |
| Jul 31, 2026 | 1.90 | 1.91 | 1.80 | 1.90 | 1.90 | - | 56,642 |
| Jul 30, 2026 | 1.92 | 1.92 | 1.77 | 1.90 | 1.90 | -1.55% | 126,025 |
| Jul 27, 2026 | 1.85 | 1.93 | 1.83 | 1.93 | 1.93 | 2.12% | 63,192 |
| Jul 24, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 81,437 |
| Jul 23, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 273,347 |
| Jul 22, 2026 | 1.80 | 1.93 | 1.80 | 1.90 | 1.90 | 5.56% | 179,140 |
| Jul 21, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -2.17% | 159,438 |
| Jul 20, 2026 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | 2.22% | 110,393 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.80 | -5.26% | 524,428 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 357,226 |
| Jul 15, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | - | 86,642 |
| Jul 14, 2026 | 2.00 | 2.00 | 1.88 | 1.93 | 1.93 | -3.50% | 541,742 |
| Jul 13, 2026 | 1.99 | 2.04 | 1.97 | 2.00 | 2.00 | - | 258,504 |
| Jul 10, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 147,587 |
| Jul 9, 2026 | 1.96 | 2.00 | 1.92 | 1.99 | 1.99 | 2.05% | 184,146 |
| Jul 8, 2026 | 1.98 | 2.04 | 1.94 | 1.95 | 1.95 | -4.41% | 294,282 |
| Jul 7, 2026 | 2.04 | 2.10 | 2.02 | 2.04 | 2.04 | -0.97% | 75,321 |
| Jul 6, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 59,764 |
| Jul 3, 2026 | 2.04 | 2.10 | 1.97 | 2.04 | 2.04 | -0.97% | 217,632 |
| Jul 2, 2026 | 2.08 | 2.18 | 2.02 | 2.06 | 2.06 | -4.63% | 1,557,392 |
| Jul 1, 2026 | 2.12 | 2.18 | 2.08 | 2.16 | 2.16 | - | 236,848 |
| Jun 30, 2026 | 2.16 | 2.22 | 2.10 | 2.16 | 2.16 | -0.92% | 77,261 |