Cisco Systems, Inc. (BKK:CSCO06)
Thailand · Delayed Price · Currency is THB 4.420
-0.220 (-4.74%)
At close: Nov 2, 2026
BKK:CSCO06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.46 | 4.58 | 4.34 | 4.42 | 4.42 | -4.74% | 68,037 |
| Oct 30, 2026 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | -0.43% | 20,444 |
| Oct 29, 2026 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -1.69% | 17,249 |
| Oct 28, 2026 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | 2.60% | 76,890 |
| Oct 27, 2026 | 4.52 | 4.66 | 4.52 | 4.62 | 4.62 | 2.67% | 73,111 |
| Oct 26, 2026 | 4.48 | 4.54 | 4.38 | 4.50 | 4.50 | 0.45% | 83,062 |
| Oct 22, 2026 | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -0.88% | 183,584 |
| Oct 21, 2026 | 4.46 | 4.58 | 4.44 | 4.52 | 4.52 | 1.35% | 59,801 |
| Oct 20, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -2.19% | 122,327 |
| Oct 19, 2026 | 4.54 | 4.72 | 4.54 | 4.56 | 4.56 | -3.80% | 143,656 |
| Oct 15, 2026 | 4.76 | 4.90 | 4.72 | 4.74 | 4.74 | -2.07% | 202,722 |
| Oct 14, 2026 | 4.96 | 5.00 | 4.80 | 4.84 | 4.84 | -3.20% | 53,022 |
| Oct 12, 2026 | 4.98 | 5.00 | 4.86 | 5.00 | 5.00 | 3.31% | 241,502 |
| Oct 9, 2026 | 4.86 | 4.94 | 4.84 | 4.84 | 4.84 | -0.82% | 219,808 |
| Oct 8, 2026 | 4.92 | 4.98 | 4.88 | 4.88 | 4.88 | -0.81% | 1,577,416 |
| Oct 7, 2026 | 4.76 | 4.98 | 4.76 | 4.92 | 4.92 | 3.36% | 1,099,596 |
| Oct 6, 2026 | 4.72 | 4.76 | 4.70 | 4.76 | 4.76 | 0.85% | 202,736 |
| Oct 5, 2026 | 4.70 | 4.72 | 4.56 | 4.72 | 4.72 | 2.61% | 452,390 |
| Oct 2, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 2.56% | 75,031 |
| Oct 1, 2026 | 4.54 | 4.56 | 4.48 | 4.50 | 4.49 | 0.45% | 132,545 |
| Sep 30, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.47 | - | 52,260 |
| Sep 29, 2026 | 4.48 | 4.52 | 4.46 | 4.48 | 4.47 | 0.45% | 5,168 |
| Sep 28, 2026 | 4.46 | 4.52 | 4.44 | 4.46 | 4.45 | 0.45% | 129,420 |
| Sep 25, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.43 | 0.45% | 257,197 |
| Sep 24, 2026 | 4.42 | 4.46 | 4.42 | 4.42 | 4.41 | 0.45% | 179,254 |
| Sep 23, 2026 | 4.62 | 4.62 | 4.34 | 4.40 | 4.39 | -4.35% | 646,491 |
| Sep 22, 2026 | 4.58 | 4.66 | 4.54 | 4.60 | 4.58 | 0.88% | 57,880 |
| Sep 21, 2026 | 4.62 | 4.62 | 4.52 | 4.56 | 4.55 | -0.87% | 35,643 |
| Sep 18, 2026 | 4.56 | 4.64 | 4.56 | 4.60 | 4.58 | 0.88% | 18,375 |
| Sep 17, 2026 | 4.60 | 4.64 | 4.50 | 4.56 | 4.55 | -0.87% | 37,630 |
| Sep 16, 2026 | 4.56 | 4.64 | 4.56 | 4.60 | 4.58 | 0.44% | 64,141 |
| Sep 15, 2026 | 4.56 | 4.62 | 4.56 | 4.58 | 4.57 | - | 136,308 |
| Sep 14, 2026 | 4.56 | 4.64 | 4.54 | 4.58 | 4.57 | 2.23% | 137,030 |
| Sep 11, 2026 | 4.50 | 4.54 | 4.46 | 4.48 | 4.47 | -0.44% | 18,694 |
| Sep 10, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.49 | - | 53,756 |
| Sep 9, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.49 | -0.44% | 29,439 |
| Sep 8, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.51 | -0.88% | 29,704 |
| Sep 7, 2026 | 4.50 | 4.56 | 4.48 | 4.56 | 4.55 | 1.33% | 13,405 |
| Sep 4, 2026 | 4.50 | 4.52 | 4.46 | 4.50 | 4.49 | -0.44% | 28,205 |
| Sep 3, 2026 | 4.56 | 4.60 | 4.50 | 4.52 | 4.51 | -0.88% | 59,693 |
| Sep 2, 2026 | 4.56 | 4.60 | 4.52 | 4.56 | 4.55 | - | 207,639 |
| Sep 1, 2026 | 4.58 | 4.60 | 4.56 | 4.56 | 4.55 | 0.44% | 14,499 |
| Aug 31, 2026 | 4.64 | 4.66 | 4.54 | 4.54 | 4.53 | -2.58% | 131,341 |
| Aug 28, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.64 | 1.30% | 59,438 |
| Aug 27, 2026 | 4.58 | 4.62 | 4.56 | 4.60 | 4.58 | 0.44% | 44,671 |
| Aug 26, 2026 | 4.58 | 4.58 | 4.52 | 4.58 | 4.57 | 0.88% | 34,239 |
| Aug 25, 2026 | 4.52 | 4.56 | 4.48 | 4.54 | 4.53 | 0.44% | 10,934 |
| Aug 24, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.51 | - | 19,821 |
| Aug 21, 2026 | 4.54 | 4.58 | 4.48 | 4.52 | 4.51 | -0.44% | 61,161 |
| Aug 20, 2026 | 4.62 | 4.64 | 4.54 | 4.54 | 4.53 | -1.30% | 202,184 |