Cisco Systems, Inc. (BKK:CSCO06)
Thailand · Delayed Price · Currency is THB 4.420
-0.180 (-3.91%)
At close: Sep 23, 2026
BKK:CSCO06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.44 | 4.62 | 4.34 | 4.40 | 4.40 | -4.35% | 646,491 |
| Sep 22, 2026 | 4.58 | 4.66 | 4.54 | 4.60 | 4.60 | 0.88% | 57,880 |
| Sep 21, 2026 | 4.62 | 4.62 | 4.52 | 4.56 | 4.56 | -0.87% | 35,643 |
| Sep 18, 2026 | 4.58 | 4.64 | 4.56 | 4.60 | 4.60 | 0.88% | 18,375 |
| Sep 17, 2026 | 4.56 | 4.64 | 4.50 | 4.56 | 4.56 | -0.87% | 37,630 |
| Sep 16, 2026 | 4.58 | 4.64 | 4.56 | 4.60 | 4.60 | 0.44% | 64,141 |
| Sep 15, 2026 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | - | 136,308 |
| Sep 14, 2026 | 4.64 | 4.64 | 4.54 | 4.58 | 4.58 | 2.23% | 137,030 |
| Sep 11, 2026 | 4.50 | 4.54 | 4.46 | 4.48 | 4.48 | -0.44% | 18,694 |
| Sep 10, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | - | 53,756 |
| Sep 9, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | -0.44% | 29,439 |
| Sep 8, 2026 | 4.50 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 29,704 |
| Sep 7, 2026 | 4.56 | 4.56 | 4.48 | 4.56 | 4.56 | 1.33% | 13,405 |
| Sep 4, 2026 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | -0.44% | 28,205 |
| Sep 3, 2026 | 4.50 | 4.60 | 4.50 | 4.52 | 4.52 | -0.88% | 59,693 |
| Sep 2, 2026 | 4.58 | 4.60 | 4.52 | 4.56 | 4.56 | - | 207,639 |
| Sep 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 33 |
| Aug 31, 2026 | 4.64 | 4.66 | 4.54 | 4.54 | 4.54 | -2.58% | 131,341 |
| Aug 28, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | 1.30% | 59,438 |
| Aug 27, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | 0.44% | 44,671 |
| Aug 26, 2026 | 4.58 | 4.58 | 4.52 | 4.58 | 4.58 | 0.88% | 34,239 |
| Aug 25, 2026 | 4.52 | 4.56 | 4.48 | 4.54 | 4.54 | 0.44% | 10,934 |
| Aug 24, 2026 | 4.56 | 4.58 | 4.52 | 4.52 | 4.52 | - | 19,821 |
| Aug 21, 2026 | 4.52 | 4.58 | 4.48 | 4.52 | 4.52 | -0.44% | 61,161 |
| Aug 20, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.54 | -1.30% | 202,184 |
| Aug 19, 2026 | 4.64 | 4.66 | 4.56 | 4.60 | 4.60 | -0.43% | 1,080,297 |
| Aug 18, 2026 | 4.62 | 4.70 | 4.58 | 4.62 | 4.62 | - | 270,648 |
| Aug 17, 2026 | 4.70 | 4.70 | 4.56 | 4.62 | 4.62 | -1.70% | 378,085 |
| Aug 14, 2026 | 4.82 | 4.82 | 4.64 | 4.70 | 4.70 | -2.89% | 1,622,725 |
| 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 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 7.88% | 593,342 |
| 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 | 4.72 | 4.82 | 4.70 | 4.76 | 4.76 | 1.28% | 50,658 |
| Jul 22, 2026 | 4.72 | 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 |