Cameco Corporation (BKK:CCJ23)
Thailand · Delayed Price · Currency is THB 1.900
-0.030 (-1.55%)
At close: Jul 30, 2026
BKK:CCJ23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 2.20 | 2.22 | 2.14 | 2.18 | 2.18 | 0.93% | 82,469 |
| Jun 26, 2026 | 2.24 | 2.24 | 2.12 | 2.16 | 2.16 | -4.42% | 149,936 |
| Jun 25, 2026 | 2.28 | 2.30 | 2.20 | 2.26 | 2.26 | -1.74% | 161,982 |
| Jun 24, 2026 | 2.28 | 2.30 | 2.16 | 2.30 | 2.30 | 7.48% | 700,289 |
| Jun 23, 2026 | 2.20 | 2.22 | 2.12 | 2.14 | 2.14 | -1.83% | 422,179 |
| Jun 22, 2026 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | - | 213,353 |
| Jun 19, 2026 | 2.18 | 2.22 | 2.14 | 2.18 | 2.18 | 0.93% | 808,565 |
| Jun 18, 2026 | 2.18 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 179,840 |
| Jun 17, 2026 | 2.20 | 2.24 | 2.16 | 2.22 | 2.22 | 1.83% | 137,780 |
| Jun 16, 2026 | 2.18 | 2.18 | 2.12 | 2.18 | 2.18 | 1.87% | 110,309 |
| Jun 15, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 4.90% | 160,685 |
| Jun 12, 2026 | 2.00 | 2.06 | 1.95 | 2.04 | 2.04 | 2.00% | 101,089 |
| Jun 11, 2026 | 1.96 | 2.10 | 1.94 | 2.00 | 2.00 | -4.76% | 146,954 |
| Jun 10, 2026 | 2.20 | 2.20 | 2.04 | 2.10 | 2.10 | -4.55% | 153,931 |
| Jun 9, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 43,840 |
| Jun 8, 2026 | 2.34 | 2.34 | 2.10 | 2.18 | 2.18 | -6.03% | 756,696 |
| Jun 5, 2026 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | - | 161,351 |
| Jun 4, 2026 | 2.28 | 2.50 | 2.28 | 2.32 | 2.32 | 1.75% | 636,827 |
| Jun 2, 2026 | 2.28 | 2.32 | 2.22 | 2.28 | 2.28 | - | 336,386 |
| May 29, 2026 | 2.20 | 2.28 | 2.16 | 2.28 | 2.28 | 5.56% | 398,050 |
| May 28, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -1.82% | 830,015 |
| May 27, 2026 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | 0.92% | 1,100,556 |
| May 26, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 36,801 |
| May 25, 2026 | 2.18 | 2.20 | 2.10 | 2.18 | 2.18 | - | 558,115 |
| May 22, 2026 | 2.12 | 2.20 | 2.10 | 2.18 | 2.18 | 2.83% | 811,854 |
| May 21, 2026 | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | - | 339,918 |
| May 20, 2026 | 2.14 | 2.16 | 2.08 | 2.12 | 2.12 | - | 177,222 |
| May 19, 2026 | 2.22 | 2.22 | 2.10 | 2.12 | 2.12 | -4.50% | 135,247 |