Cisco Systems, Inc. (BKK:CSCO06)
Thailand · Delayed Price · Currency is THB 4.840
-0.310 (-6.02%)
At close: Aug 13, 2026
BKK:CSCO06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.10 | 5.15 | 4.80 | 4.84 | 4.84 | -6.02% | 717,491 |
| Aug 11, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 60,511 |
| Aug 10, 2026 | 5.05 | 5.15 | 4.92 | 5.05 | 5.05 | - | 53,809 |
| Aug 7, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | - | 13,549 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -2.88% | 62,896 |
| Aug 5, 2026 | 5.10 | 5.20 | 4.92 | 5.20 | 5.20 | 7.88% | 593,322 |
| Aug 4, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -0.41% | 7,573 |
| Aug 3, 2026 | 4.78 | 4.90 | 4.78 | 4.84 | 4.84 | 2.11% | 90,382 |
| Jul 31, 2026 | 4.72 | 4.80 | 4.70 | 4.74 | 4.74 | -1.25% | 13,727 |
| Jul 30, 2026 | 4.86 | 4.86 | 4.70 | 4.80 | 4.80 | -1.23% | 7,718 |
| Jul 27, 2026 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 2.10% | 70,205 |
| Jul 24, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | - | 2,660 |
| Jul 23, 2026 | 4.70 | 4.82 | 4.70 | 4.76 | 4.76 | 1.28% | 50,658 |
| Jul 22, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 125,787 |
| Jul 21, 2026 | 4.72 | 4.76 | 4.66 | 4.72 | 4.72 | - | 25,176 |
| Jul 20, 2026 | 4.56 | 4.76 | 4.54 | 4.72 | 4.72 | 3.51% | 196,015 |
| Jul 17, 2026 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -1.72% | 335,978 |
| Jul 16, 2026 | 4.92 | 4.98 | 4.64 | 4.64 | 4.64 | -6.07% | 579,827 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -1.20% | 49,594 |
| Jul 14, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | - | 24,312 |
| Jul 13, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 1.63% | 97,028 |
| Jul 10, 2026 | 4.96 | 4.96 | 4.78 | 4.92 | 4.92 | 2.93% | 201,193 |
| Jul 9, 2026 | 4.68 | 4.80 | 4.68 | 4.78 | 4.78 | 3.02% | 151,366 |
| Jul 8, 2026 | 4.72 | 4.74 | 4.64 | 4.64 | 4.64 | -2.52% | 19,266 |
| Jul 7, 2026 | 4.68 | 4.82 | 4.66 | 4.76 | 4.76 | 1.71% | 58,579 |
| Jul 6, 2026 | 4.60 | 4.74 | 4.60 | 4.68 | 4.68 | 1.62% | 112,954 |
| Jul 3, 2026 | 4.86 | 4.86 | 4.62 | 4.62 | 4.61 | -4.15% | 147,339 |
| Jul 2, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.80 | -1.23% | 60,182 |
| Jul 1, 2026 | 4.88 | 4.92 | 4.82 | 4.88 | 4.86 | - | 263,043 |
| Jun 30, 2026 | 4.76 | 4.90 | 4.76 | 4.88 | 4.86 | 2.52% | 160,507 |
| Jun 29, 2026 | 4.94 | 4.94 | 4.72 | 4.76 | 4.75 | -4.03% | 354,221 |
| Jun 26, 2026 | 5.00 | 5.05 | 4.90 | 4.96 | 4.94 | -0.80% | 42,736 |
| Jun 25, 2026 | 5.10 | 5.15 | 4.92 | 5.00 | 4.98 | -1.96% | 50,835 |
| Jun 24, 2026 | 4.94 | 5.10 | 4.88 | 5.10 | 5.08 | 3.24% | 298,939 |
| Jun 23, 2026 | 4.90 | 5.10 | 4.90 | 4.94 | 4.92 | 0.82% | 258,837 |
| Jun 22, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.88 | 0.82% | 173,754 |
| Jun 19, 2026 | 4.84 | 4.90 | 4.80 | 4.86 | 4.84 | 1.25% | 180,230 |
| Jun 18, 2026 | 4.86 | 4.88 | 4.76 | 4.80 | 4.78 | -1.23% | 381,122 |
| Jun 17, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.84 | - | 407,161 |
| Jun 16, 2026 | 5.00 | 5.00 | 4.84 | 4.86 | 4.84 | -2.41% | 95,337 |
| Jun 15, 2026 | 5.00 | 5.05 | 4.94 | 4.98 | 4.96 | -0.40% | 352,506 |
| Jun 12, 2026 | 4.92 | 5.05 | 4.84 | 5.00 | 4.98 | 0.81% | 479,432 |
| Jun 11, 2026 | 4.96 | 4.98 | 4.88 | 4.96 | 4.94 | -2.75% | 59,857 |
| Jun 10, 2026 | 5.10 | 5.10 | 4.82 | 5.10 | 5.08 | -0.97% | 587,713 |
| Jun 9, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.13 | 1.98% | 239,224 |
| Jun 8, 2026 | 5.25 | 5.25 | 4.96 | 5.05 | 5.03 | -3.81% | 2,700,002 |
| Jun 5, 2026 | 5.25 | 5.35 | 5.05 | 5.25 | 5.23 | - | 1,217,336 |
| Jun 4, 2026 | 4.92 | 5.30 | 4.92 | 5.25 | 5.23 | 6.71% | 3,558,975 |
| Jun 2, 2026 | 4.82 | 4.98 | 4.78 | 4.92 | 4.90 | 2.07% | 490,740 |
| May 29, 2026 | 4.92 | 4.92 | 4.80 | 4.82 | 4.80 | -2.43% | 1,127,592 |