Cisco Systems, Inc. (BKK:CSCO06)
Thailand · Delayed Price · Currency is THB 3.100
+0.020 (0.65%)
At close: Dec 4, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 48,823 |
| Dec 8, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 14,165 |
| Dec 4, 2025 | 3.08 | 3.14 | 3.04 | 3.10 | 3.10 | 0.65% | 84,319 |
| Dec 3, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 4,215 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.29% | 163,427 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 2,427 |
| Nov 28, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | 330 |
| Nov 27, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 3,992 |
| Nov 26, 2025 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | 0.66% | 3,214 |
| Nov 25, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 31,433 |
| Nov 24, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.97% | 816,344 |
| Nov 21, 2025 | 3.22 | 3.24 | 3.02 | 3.04 | 3.04 | -5.00% | 3,656,208 |
| Nov 20, 2025 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | 1.91% | 1,942,619 |
| Nov 19, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | - | 21,839 |
| Nov 18, 2025 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 321,272 |
| Nov 17, 2025 | 3.14 | 3.20 | 3.10 | 3.18 | 3.18 | 1.27% | 150,474 |
| Nov 14, 2025 | 3.20 | 3.22 | 3.10 | 3.14 | 3.14 | -1.88% | 430,581 |
| Nov 13, 2025 | 2.92 | 3.24 | 2.92 | 3.20 | 3.20 | 10.34% | 629,108 |
| Nov 12, 2025 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 48,119 |
| Nov 11, 2025 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 39,948 |
| Nov 10, 2025 | 2.86 | 2.92 | 2.84 | 2.90 | 2.90 | 1.40% | 456,797 |
| Nov 7, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -2.05% | 274,421 |
| Nov 6, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | 40,147 |
| Nov 5, 2025 | 3.00 | 3.02 | 2.92 | 2.92 | 2.92 | -2.01% | 156,892 |
| Nov 4, 2025 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | 1,073,613 |
| Nov 3, 2025 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 200,165 |
| Oct 31, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 408,065 |
| Oct 30, 2025 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | 998,507 |
| Oct 29, 2025 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 726,839 |
| Oct 28, 2025 | 2.88 | 2.94 | 2.88 | 2.90 | 2.90 | - | 167,709 |
| Oct 27, 2025 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | - | 292,201 |
| Oct 24, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | -0.68% | 115,605 |
| Oct 22, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 230,590 |
| Oct 21, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | - | 42,460 |
| Oct 20, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 184,341 |
| Oct 17, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -1.40% | 279,043 |
| Oct 16, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 183,288 |
| Oct 15, 2025 | 2.76 | 2.82 | 2.74 | 2.80 | 2.80 | 1.45% | 45,123 |
| Oct 14, 2025 | 2.88 | 2.90 | 2.72 | 2.76 | 2.76 | -3.50% | 311,723 |
| Oct 10, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | 634,979 |
| Oct 9, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 1.41% | 632,308 |
| Oct 8, 2025 | 2.82 | 2.84 | 2.76 | 2.84 | 2.84 | 0.71% | 914,069 |
| Oct 7, 2025 | 2.76 | 2.82 | 2.74 | 2.82 | 2.82 | 2.17% | 1,404,807 |
| Oct 6, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | -0.72% | 93,455 |
| Oct 3, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 133,041 |
| Oct 2, 2025 | 2.76 | 2.82 | 2.72 | 2.80 | 2.79 | 2.19% | 384,440 |
| Oct 1, 2025 | 2.76 | 2.82 | 2.74 | 2.74 | 2.73 | -0.72% | 113,619 |
| Sep 30, 2025 | 2.74 | 2.78 | 2.74 | 2.76 | 2.75 | 1.47% | 39,049 |