Cadence Design Systems, Inc. (BKK:CDNS23)
Thailand · Delayed Price · Currency is THB 5.85
+0.20 (3.54%)
Last updated: Jul 22, 2026, 3:27 PM ICT
BKK:CDNS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.75 | 5.95 | 5.55 | 5.85 | 5.85 | 3.54% | 26,946 |
| Jul 21, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 22,729 |
| Jul 20, 2026 | 5.95 | 5.95 | 5.40 | 5.60 | 5.60 | -7.44% | 187,527 |
| Jul 17, 2026 | 6.35 | 6.35 | 6.00 | 6.05 | 6.05 | -4.72% | 118,893 |
| Jul 16, 2026 | 6.30 | 6.45 | 6.20 | 6.35 | 6.35 | 1.60% | 55,941 |
| Jul 15, 2026 | 6.30 | 6.50 | 6.20 | 6.25 | 6.25 | -3.85% | 26,469 |
| Jul 14, 2026 | 6.50 | 6.55 | 6.30 | 6.50 | 6.50 | 0.78% | 27,620 |
| Jul 13, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | 11,206 |
| Jul 10, 2026 | 6.25 | 6.55 | 6.15 | 6.55 | 6.55 | 3.15% | 46,002 |
| Jul 9, 2026 | 6.20 | 6.40 | 6.15 | 6.35 | 6.35 | 1.60% | 4,006 |
| Jul 8, 2026 | 6.35 | 6.40 | 6.15 | 6.25 | 6.25 | -0.79% | 31,736 |
| Jul 7, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | - | 65,549 |
| Jul 6, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 1,213 |
| Jul 3, 2026 | 6.25 | 6.40 | 6.05 | 6.40 | 6.40 | - | 55,719 |
| Jul 2, 2026 | 6.45 | 6.45 | 6.25 | 6.40 | 6.40 | -0.78% | 74,075 |