Cameco Corporation (BKK:CCJ23)
Thailand · Delayed Price · Currency is THB 1.720
-0.080 (-4.44%)
At close: Oct 21, 2026
BKK:CCJ23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -4.44% | 74,681 |
| Oct 20, 2026 | 1.74 | 1.80 | 1.69 | 1.80 | 1.80 | 4.05% | 60,203 |
| Oct 19, 2026 | 1.67 | 1.75 | 1.65 | 1.73 | 1.73 | 3.59% | 108,905 |
| Oct 15, 2026 | 1.71 | 1.80 | 1.67 | 1.67 | 1.67 | -7.22% | 346,316 |
| Oct 14, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -2.70% | 36,585 |
| Oct 12, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 100,521 |
| Oct 9, 2026 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | -1.60% | 179,009 |
| Oct 8, 2026 | 1.88 | 1.94 | 1.86 | 1.88 | 1.88 | -3.59% | 192,204 |
| Oct 7, 2026 | 1.87 | 1.98 | 1.87 | 1.95 | 1.95 | 4.28% | 317,633 |
| Oct 6, 2026 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 3.31% | 194,266 |
| Oct 5, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 209,996 |
| Oct 2, 2026 | 1.83 | 1.84 | 1.77 | 1.82 | 1.82 | -1.62% | 764,091 |
| Oct 1, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 0.54% | 499,056 |
| Sep 30, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 194,380 |
| Sep 29, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 95,075 |
| Sep 28, 2026 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -1.61% | 112,454 |
| Sep 25, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 174,226 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -3.06% | 127,457 |
| Sep 23, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 0.51% | 75,449 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -0.51% | 141,333 |
| Sep 21, 2026 | 1.94 | 1.99 | 1.90 | 1.96 | 1.96 | 0.51% | 223,624 |
| Sep 18, 2026 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 161,562 |
| Sep 17, 2026 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | - | 205,227 |
| Sep 16, 2026 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | -2.04% | 79,543 |
| Sep 15, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 66,187 |
| Sep 14, 2026 | 2.00 | 2.02 | 1.93 | 1.93 | 1.93 | -5.39% | 12,353 |
| Sep 11, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -1.92% | 91,427 |
| 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 |