Cisco Systems, Inc. (BKK:CSCO06)
Thailand · Delayed Price · Currency is THB 3.080
+0.060 (1.99%)
At close: Mar 2, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | - | 2.65% | 12,250 |
| Feb 27, 2026 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 12,700 |
| Feb 26, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | 0.66% | 25,639 |
| Feb 25, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | - | 112,035 |
| Feb 24, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 44,413 |
| Feb 23, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 2,928 |
| Feb 20, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 129,409 |
| Feb 19, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 15,885 |
| Feb 18, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 18,217 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,043 |
| Feb 16, 2026 | 2.88 | 3.00 | 2.86 | 3.00 | 3.00 | 2.74% | 52,013 |
| Feb 13, 2026 | 3.08 | 3.10 | 2.86 | 2.92 | 2.92 | -5.19% | 691,563 |
| Feb 12, 2026 | 3.12 | 3.38 | 3.04 | 3.08 | 3.08 | -8.88% | 314,852 |
| Feb 11, 2026 | 3.40 | 3.46 | 3.36 | 3.38 | 3.38 | 1.20% | 105,957 |
| Feb 10, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | 2.45% | 159,340 |
| Feb 9, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | 0.62% | 63,437 |
| Feb 6, 2026 | 3.24 | 3.30 | 3.20 | 3.24 | 3.24 | 1.25% | 113,105 |
| Feb 5, 2026 | 3.30 | 3.32 | 3.20 | 3.20 | 3.20 | -3.03% | 410,121 |
| Feb 4, 2026 | 3.32 | 3.32 | 3.20 | 3.30 | 3.30 | 3.12% | 1,430,990 |
| Feb 3, 2026 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | 3.90% | 855,899 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 21,583 |
| Jan 30, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 42,749 |
| Jan 29, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 76,667 |
| Jan 28, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 638,205 |
| Jan 27, 2026 | 3.04 | 3.04 | 2.92 | 3.02 | 3.02 | 4.14% | 63,632 |
| Jan 26, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 3,522 |
| Jan 23, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | - | 8,422 |
| Jan 22, 2026 | 2.86 | 2.94 | 2.86 | 2.92 | 2.92 | 2.10% | 6,708 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.80 | 2.86 | 2.86 | -1.38% | 58,129 |
| Jan 20, 2026 | 2.88 | 2.94 | 2.88 | 2.90 | 2.90 | -1.36% | 10,312 |
| Jan 19, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 9,592 |
| Jan 16, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 104,450 |
| Jan 15, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | -0.67% | 93,008 |
| Jan 14, 2026 | 2.90 | 3.00 | 2.90 | 2.98 | 2.98 | 2.76% | 125,295 |
| Jan 13, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 19,521 |
| Jan 12, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 31,745 |
| Jan 9, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | -1.35% | 20,450 |
| Jan 8, 2026 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | 0.68% | 173,779 |
| Jan 7, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 32,549 |
| Jan 6, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 115,783 |
| Jan 5, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 43,398 |
| Dec 30, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.08 | 0.65% | 24,819 |
| Dec 29, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.06 | 0.65% | 72,155 |
| Dec 26, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.04 | 0.66% | 182,433 |
| Dec 25, 2025 | 3.04 | 3.08 | 3.04 | 3.04 | 3.02 | - | 20,732 |
| Dec 24, 2025 | 3.04 | 3.06 | 3.00 | 3.04 | 3.02 | -0.65% | 107,399 |
| Dec 23, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.04 | -0.65% | 220,186 |
| Dec 22, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.06 | 1.99% | 40,427 |
| Dec 19, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.00 | 0.67% | 17,076 |
| Dec 18, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 2.98 | -1.96% | 16,866 |