Cisco Systems, Inc. (BKK:CSCO06)
Thailand · Delayed Price · Currency is THB 4.920
+0.040 (0.82%)
Last updated: May 25, 2026, 11:48 AM ICT
BKK:CSCO06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.68 | 4.88 | 4.66 | 4.88 | 4.88 | 4.72% | 1,606,226 |
| May 21, 2026 | 4.76 | 4.78 | 4.64 | 4.66 | 4.66 | -1.69% | 133,579 |
| May 20, 2026 | 4.82 | 4.86 | 4.68 | 4.74 | 4.74 | -2.07% | 405,382 |
| May 19, 2026 | 4.80 | 4.86 | 4.74 | 4.84 | 4.84 | 2.11% | 143,361 |
| May 18, 2026 | 4.58 | 4.86 | 4.58 | 4.74 | 4.74 | 3.49% | 570,910 |
| May 15, 2026 | 4.78 | 4.82 | 4.56 | 4.58 | 4.58 | -5.37% | 645,908 |
| May 14, 2026 | 4.06 | 5.00 | 4.04 | 4.84 | 4.84 | 19.80% | 1,978,648 |
| May 13, 2026 | 4.06 | 4.06 | 3.96 | 4.04 | 4.04 | -0.98% | 1,295,608 |
| May 12, 2026 | 3.92 | 4.22 | 3.88 | 4.08 | 4.08 | 4.08% | 2,077,901 |
| May 11, 2026 | 3.74 | 3.96 | 3.72 | 3.92 | 3.92 | 4.81% | 623,424 |
| May 8, 2026 | 3.70 | 3.76 | 3.66 | 3.74 | 3.74 | 1.08% | 16,637 |
| May 7, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -2.12% | 50,690 |
| May 6, 2026 | 3.82 | 3.88 | 3.74 | 3.78 | 3.78 | -1.56% | 223,232 |
| May 5, 2026 | 3.68 | 3.84 | 3.62 | 3.84 | 3.84 | 5.49% | 431,969 |
| Apr 30, 2026 | 3.56 | 3.70 | 3.56 | 3.64 | 3.64 | 3.41% | 395,068 |
| Apr 29, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | 125,325 |
| Apr 28, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 86,534 |
| Apr 27, 2026 | 3.58 | 3.62 | 3.52 | 3.58 | 3.58 | - | 52,845 |
| Apr 24, 2026 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -0.56% | 608,562 |
| Apr 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 537,355 |
| Apr 22, 2026 | 3.54 | 3.64 | 3.52 | 3.62 | 3.62 | 2.26% | 942,654 |
| Apr 21, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 2,172,536 |
| Apr 20, 2026 | 3.44 | 3.48 | 3.36 | 3.48 | 3.48 | 1.75% | 399,115 |
| Apr 17, 2026 | 3.30 | 3.44 | 3.30 | 3.42 | 3.42 | 4.27% | 110,532 |
| Apr 16, 2026 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | -1.80% | 85,048 |
| Apr 10, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -1.18% | 22,052 |
| Apr 9, 2026 | 3.32 | 3.38 | 3.26 | 3.38 | 3.38 | 1.81% | 148,516 |
| Apr 8, 2026 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | 1.22% | 152,405 |
| Apr 7, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 2.50% | 26,462 |
| Apr 3, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | - | 13,918 |
| Apr 2, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 1.72% | 7,331 |
| Apr 1, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.15 | -1.86% | 13,454 |
| Mar 31, 2026 | 3.30 | 3.30 | 3.14 | 3.22 | 3.21 | -2.42% | 25,743 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.26 | 3.30 | 3.29 | -2.94% | 34,103 |
| Mar 27, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.38 | 1.19% | 18,228 |
| Mar 26, 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 3.34 | - | 134,703 |
| Mar 25, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.34 | 5.00% | 116,627 |
| Mar 24, 2026 | 3.20 | 3.26 | 3.18 | 3.20 | 3.19 | - | 7,624 |
| Mar 23, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.19 | -0.62% | 5,923 |
| Mar 20, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.21 | 0.62% | 3,726 |
| Mar 19, 2026 | 3.22 | 3.26 | 3.18 | 3.20 | 3.19 | -0.62% | 10,751 |
| Mar 18, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.21 | - | 7,732 |
| Mar 17, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.21 | 1.26% | 454,692 |
| Mar 16, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.17 | 1.27% | 84,325 |
| Mar 13, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.13 | 2.61% | 7,937 |
| Mar 12, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.05 | -0.65% | 7,852 |
| Mar 11, 2026 | 3.04 | 3.12 | 3.04 | 3.08 | 3.07 | 1.32% | 19,713 |
| Mar 10, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.03 | -1.94% | 19,882 |
| Mar 9, 2026 | 3.18 | 3.18 | 3.06 | 3.10 | 3.09 | -2.52% | 210,325 |
| Mar 6, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.17 | - | 222,939 |