Cadence Design Systems, Inc. (BKK:CDNS23)
Thailand · Delayed Price · Currency is THB 5.85
-0.20 (-3.31%)
At close: Oct 9, 2026
BKK:CDNS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | 32,611 |
| Oct 8, 2026 | 6.10 | 6.15 | 5.90 | 6.05 | 6.05 | -0.82% | 13,318 |
| Oct 7, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 3.39% | 22,364 |
| Oct 6, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 64,410 |
| Oct 5, 2026 | 6.00 | 6.05 | 5.75 | 6.00 | 6.00 | 1.69% | 34,099 |
| Oct 2, 2026 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 5.36% | 144,430 |
| Oct 1, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 2.75% | 74,089 |
| Sep 30, 2026 | 5.45 | 5.50 | 5.30 | 5.45 | 5.45 | -0.91% | 30,090 |
| Sep 29, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 6,189 |
| Sep 28, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | - | 97,261 |
| Sep 25, 2026 | 5.40 | 5.45 | 5.15 | 5.45 | 5.45 | 6.86% | 101,899 |
| Sep 24, 2026 | 5.10 | 5.25 | 5.00 | 5.10 | 5.10 | - | 73,320 |
| Sep 23, 2026 | 5.05 | 5.10 | 4.90 | 5.10 | 5.10 | 3.24% | 156,108 |
| Sep 22, 2026 | 4.92 | 4.94 | 4.74 | 4.94 | 4.94 | 3.35% | 65,625 |
| Sep 21, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 74,167 |
| Sep 18, 2026 | 4.68 | 4.76 | 4.66 | 4.72 | 4.72 | -0.84% | 59,646 |
| Sep 17, 2026 | 4.72 | 4.76 | 4.56 | 4.76 | 4.76 | 3.93% | 43,484 |
| Sep 16, 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 4.58 | -2.14% | 51,545 |
| Sep 15, 2026 | 4.64 | 4.82 | 4.64 | 4.68 | 4.68 | -2.09% | 72,925 |
| Sep 14, 2026 | 4.80 | 4.86 | 4.74 | 4.78 | 4.78 | - | 41,853 |
| Sep 11, 2026 | 4.74 | 4.78 | 4.68 | 4.78 | 4.78 | 1.27% | 20,718 |
| Sep 10, 2026 | 4.72 | 4.74 | 4.66 | 4.72 | 4.72 | - | 66,834 |
| Sep 9, 2026 | 4.72 | 4.88 | 4.70 | 4.72 | 4.72 | -3.28% | 164,388 |
| Sep 8, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 10,587 |
| Sep 7, 2026 | 5.05 | 5.05 | 4.78 | 4.86 | 4.86 | -3.76% | 164,119 |
| Sep 4, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -1.94% | 33,752 |
| Sep 3, 2026 | 5.10 | 5.45 | 5.05 | 5.15 | 5.15 | -1.90% | 148,386 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.20 | 5.25 | 5.25 | -5.41% | 86,196 |
| Sep 1, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 1,422 |
| Aug 31, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 64,820 |
| Aug 28, 2026 | 5.75 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 252,074 |
| Aug 27, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 0.92% | 25,568 |
| Aug 26, 2026 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 3.81% | 65,748 |
| Aug 25, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | - | 84,570 |
| Aug 24, 2026 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 23,454 |
| Aug 21, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 48,509 |
| Aug 20, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 43,924 |
| Aug 19, 2026 | 5.45 | 5.45 | 5.20 | 5.30 | 5.30 | -2.75% | 182,254 |
| Aug 18, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 31,686 |
| Aug 17, 2026 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 67,325 |
| Aug 14, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 63,102 |
| Aug 13, 2026 | 5.55 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 105,427 |
| Aug 11, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 88,757 |
| Aug 10, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | 24,464 |
| Aug 7, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 28,717 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -2.61% | 127,268 |
| Aug 5, 2026 | 5.65 | 5.80 | 5.55 | 5.75 | 5.75 | 1.77% | 50,134 |
| Aug 4, 2026 | 5.75 | 5.95 | 5.55 | 5.65 | 5.65 | -1.74% | 80,328 |
| Aug 3, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 16,904 |
| Jul 31, 2026 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | - | 32,740 |