Cisco Systems, Inc. (BKK:CSCO06)
Thailand · Delayed Price · Currency is THB 4.620
-0.200 (-4.15%)
At close: Jul 3, 2026
BKK:CSCO06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.86 | 4.86 | 4.62 | 4.62 | 4.62 | -4.15% | 147,339 |
| Jul 2, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -1.23% | 60,182 |
| Jul 1, 2026 | 4.90 | 4.92 | 4.82 | 4.88 | 4.88 | - | 263,043 |
| Jun 30, 2026 | 4.90 | 4.90 | 4.76 | 4.88 | 4.88 | 2.52% | 160,507 |
| Jun 29, 2026 | 4.74 | 4.94 | 4.72 | 4.76 | 4.76 | -4.03% | 354,221 |
| Jun 26, 2026 | 5.00 | 5.05 | 4.90 | 4.96 | 4.96 | -0.80% | 42,736 |
| Jun 25, 2026 | 5.10 | 5.15 | 4.92 | 5.00 | 5.00 | -1.96% | 50,835 |
| Jun 24, 2026 | 5.10 | 5.10 | 4.88 | 5.10 | 5.10 | 3.24% | 298,939 |
| Jun 23, 2026 | 4.90 | 5.10 | 4.90 | 4.94 | 4.94 | 0.82% | 258,837 |
| Jun 22, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.82% | 173,754 |
| Jun 19, 2026 | 4.84 | 4.90 | 4.80 | 4.86 | 4.86 | 1.25% | 180,230 |
| Jun 18, 2026 | 4.80 | 4.88 | 4.76 | 4.80 | 4.80 | -1.23% | 381,122 |
| Jun 17, 2026 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | - | 407,161 |
| Jun 16, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | -2.41% | 1,062 |
| Jun 15, 2026 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | -0.40% | 352,506 |
| Jun 12, 2026 | 4.92 | 5.05 | 4.84 | 5.00 | 5.00 | 0.81% | 479,432 |
| Jun 11, 2026 | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | -2.75% | 59,857 |
| Jun 10, 2026 | 5.10 | 5.10 | 4.82 | 5.10 | 5.10 | -0.97% | 587,713 |
| Jun 9, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 1.98% | 239,224 |
| Jun 8, 2026 | 5.25 | 5.25 | 4.96 | 5.05 | 5.05 | -3.81% | 2,700,002 |
| Jun 5, 2026 | 5.25 | 5.35 | 5.05 | 5.25 | 5.25 | - | 1,217,336 |
| Jun 4, 2026 | 4.92 | 5.30 | 4.92 | 5.25 | 5.25 | 6.71% | 3,558,975 |
| Jun 2, 2026 | 4.82 | 4.98 | 4.78 | 4.92 | 4.92 | 2.07% | 490,740 |
| May 29, 2026 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | -2.43% | 1,127,592 |
| May 28, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 2.07% | 65,122 |
| May 27, 2026 | 4.96 | 4.96 | 4.78 | 4.84 | 4.84 | -2.42% | 1,268,929 |
| May 26, 2026 | 4.94 | 5.00 | 4.86 | 4.96 | 4.96 | 0.40% | 310,068 |
| May 25, 2026 | 4.88 | 4.96 | 4.82 | 4.94 | 4.94 | 1.23% | 1,377,117 |
| 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 |