Ciena Corporation (BKK:CIEN03)
Thailand · Delayed Price · Currency is THB 1.270
+0.030 (2.42%)
Last updated: Aug 26, 2026, 12:34 PM ICT
BKK:CIEN03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -1.59% | 512,225 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 103,455 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 103,050 |
| Aug 20, 2026 | 1.32 | 1.39 | 1.30 | 1.32 | 1.32 | -2.94% | 181,213 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -3.55% | 132,777 |
| Aug 18, 2026 | 1.44 | 1.50 | 1.41 | 1.41 | 1.41 | -2.76% | 728,453 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -2.03% | 1,069,329 |
| Aug 14, 2026 | 1.49 | 1.53 | 1.43 | 1.48 | 1.48 | 2.78% | 145,762 |
| Aug 13, 2026 | 1.29 | 1.46 | 1.28 | 1.44 | 1.44 | 11.63% | 643,459 |
| Aug 11, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -7.19% | 316,057 |
| Aug 10, 2026 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | -0.71% | 135,701 |
| Aug 7, 2026 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 2.94% | 28,154 |
| Aug 6, 2026 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 3,795 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 4.55% | 426,024 |
| Aug 4, 2026 | 1.25 | 1.32 | 1.21 | 1.32 | 1.32 | 3.13% | 3,117 |
| Aug 3, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 164,308 |
| Jul 31, 2026 | 1.14 | 1.29 | 1.14 | 1.29 | 1.29 | 14.16% | 150,421 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -16.91% | 13,377 |
| Jul 27, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | -0.73% | 233,846 |
| Jul 24, 2026 | 1.37 | 1.41 | 1.33 | 1.37 | 1.37 | -0.72% | 2,031,854 |
| Jul 23, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 2.99% | 810,601 |
| Jul 22, 2026 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | 3.08% | 748,661 |
| Jul 21, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | 6,107 |
| Jul 20, 2026 | 1.27 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 6,688 |
| Jul 17, 2026 | 1.29 | 1.37 | 1.23 | 1.23 | 1.23 | -10.87% | 15,432 |