Chonburi Concrete Product PCL (BKK:CCP)
Thailand · Delayed Price · Currency is THB 0.2800
-0.0100 (-3.45%)
Sep 25, 2026, 4:35 PM ICT
BKK:CCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 511,500 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 69,251 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,177,100 |
| Sep 22, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 2,071,243 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 306,418 |
| Sep 18, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 59,104 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 450,502 |
| Sep 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 505,410 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,076,734 |
| Sep 14, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 529,098 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 1,376,650 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 706,299 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 460,370 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 286,401 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 694,000 |
| Sep 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,234,000 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 195,408 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 1,172,249 |
| Sep 1, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,731,712 |
| Aug 31, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,803,084 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 396,310 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,832,800 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 447,400 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 1,234,230 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 1,761,811 |
| Aug 21, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 6,899,622 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 135,810 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 212,334 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 515,533 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 777,215 |
| Aug 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 2,203,806 |
| Aug 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,322,827 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 2,863,717 |
| Aug 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 516,300 |
| Aug 7, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,527,700 |
| Aug 6, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 1,496,124 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 163,900 |
| Aug 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 122,400 |
| Aug 3, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 186,303 |
| Jul 31, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 174,803 |
| Jul 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,074,200 |
| Jul 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 93,600 |
| Jul 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 293,400 |
| Jul 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 861,381 |
| Jul 22, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 741,261 |
| Jul 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 422,069 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 479,602 |
| Jul 17, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,511,402 |
| Jul 16, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 226,945 |
| Jul 15, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,646,200 |