Communication & System Solution PCL (BKK:CSS)
Thailand · Delayed Price · Currency is THB 0.9700
+0.0100 (1.04%)
Sep 3, 2026, 9:57 AM ICT
BKK:CSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 1,439,665 |
| Sep 1, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 2,494,801 |
| Aug 31, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 3,394,901 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 1,870,003 |
| Aug 27, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 544,909 |
| Aug 26, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 1,135,035 |
| Aug 25, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 2,077,172 |
| Aug 24, 2026 | 1.06 | 1.10 | 1.05 | 1.07 | 1.04 | - | 5,360,260 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.04 | 1.90% | 2,150,800 |
| Aug 20, 2026 | 1.11 | 1.13 | 1.05 | 1.05 | 1.02 | -4.55% | 11,806,532 |
| Aug 19, 2026 | 1.08 | 1.13 | 1.06 | 1.10 | 1.07 | 0.92% | 16,231,626 |
| Aug 18, 2026 | 1.02 | 1.10 | 1.02 | 1.09 | 1.06 | 7.92% | 14,222,840 |
| Aug 17, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.98 | -1.94% | 1,828,101 |
| Aug 14, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.00 | 3.00% | 3,924,559 |
| Aug 13, 2026 | 1.04 | 1.05 | 0.97 | 1.00 | 0.97 | -1.96% | 8,335,100 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | - | 584,337 |
| Aug 10, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 0.99 | - | 2,072,851 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | - | 813,600 |
| Aug 6, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 0.99 | 2.00% | 873,627 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | -1.96% | 1,000,300 |
| Aug 4, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 0.99 | - | 1,135,109 |
| Aug 3, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 0.99 | 3.03% | 2,590,605 |
| Jul 31, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.96 | 2.06% | 1,614,656 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.94 | -2.02% | 2,167,401 |
| Jul 27, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.96 | -2.94% | 965,100 |
| Jul 24, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 0.99 | 0.99% | 802,419 |
| Jul 23, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 0.98 | 1.00% | 3,822,000 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 0.97 | -2.91% | 1,993,754 |
| Jul 21, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.00 | 1.98% | 2,782,000 |
| Jul 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.98 | -0.98% | 1,437,300 |
| Jul 17, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 0.99 | -1.92% | 1,721,806 |
| Jul 16, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.01 | -0.95% | 2,203,812 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.02 | -1.87% | 2,573,141 |
| Jul 14, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.04 | 2.88% | 9,327,747 |
| Jul 13, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.01 | 4.00% | 10,770,046 |
| Jul 10, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 0.97 | -1.96% | 3,988,313 |
| Jul 9, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 0.99 | 7.37% | 4,353,212 |
| Jul 8, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.92 | -2.06% | 1,642,612 |
| Jul 7, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.94 | -1.02% | 1,345,315 |
| Jul 6, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.95 | -2.97% | 2,584,502 |
| Jul 3, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.98 | 1.00% | 1,588,954 |
| Jul 2, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 0.97 | -1.96% | 5,003,500 |
| Jul 1, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 0.99 | -0.97% | 5,675,145 |
| Jun 30, 2026 | 1.01 | 1.04 | 0.99 | 1.03 | 1.00 | 0.98% | 4,916,800 |
| Jun 29, 2026 | 0.97 | 1.04 | 0.97 | 1.02 | 0.99 | 6.25% | 9,984,510 |
| Jun 26, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.93 | -1.03% | 2,444,800 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.94 | 1.04% | 746,520 |
| Jun 24, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.93 | 1.05% | 867,800 |
| Jun 23, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.92 | -4.04% | 2,771,500 |
| Jun 22, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.96 | - | 1,502,700 |