Communication & System Solution PCL (BKK:CSS)
Thailand · Delayed Price · Currency is THB 1.020
+0.010 (0.99%)
Jul 24, 2026, 4:35 PM ICT
BKK:CSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 802,419 |
| Jul 23, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 3,822,000 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,993,754 |
| Jul 21, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 2,782,000 |
| Jul 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,437,300 |
| Jul 17, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 1,721,806 |
| Jul 16, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 2,203,812 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 2,573,141 |
| Jul 14, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 9,327,747 |
| Jul 13, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 4.00% | 10,770,040 |
| Jul 10, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 3,988,313 |
| Jul 9, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 7.37% | 4,353,212 |
| Jul 8, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 1,642,612 |
| Jul 7, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 1,345,315 |
| Jul 6, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 2,584,502 |
| Jul 3, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,588,954 |
| Jul 2, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 5,003,500 |
| Jul 1, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 5,675,145 |
| Jun 30, 2026 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 4,916,800 |
| Jun 29, 2026 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 6.25% | 9,984,510 |
| Jun 26, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 2,444,800 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 746,520 |
| Jun 24, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 867,800 |
| Jun 23, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 2,771,500 |
| Jun 22, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 1,502,700 |
| Jun 19, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 5,549,503 |
| Jun 18, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 6.38% | 14,784,810 |
| Jun 17, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 1,518,011 |
| Jun 16, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 2.20% | 4,691,702 |
| Jun 15, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 3,050,319 |
| Jun 12, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 2,663,602 |
| Jun 11, 2026 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | - | 1,984,106 |
| Jun 10, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.21% | 1,530,606 |
| Jun 9, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 1,369,204 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -4.12% | 2,617,162 |
| Jun 5, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 5,919,183 |
| Jun 4, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 5,617,805 |
| Jun 2, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 4,518,100 |
| May 29, 2026 | 1.07 | 1.09 | 0.99 | 1.02 | 1.02 | -3.77% | 16,561,160 |
| May 28, 2026 | 0.96 | 1.12 | 0.96 | 1.06 | 1.06 | 11.58% | 64,361,660 |
| May 27, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | - | 9,457,434 |
| May 26, 2026 | 0.92 | 1.00 | 0.91 | 0.95 | 0.95 | 3.26% | 14,737,900 |
| May 25, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 3,605,889 |
| May 22, 2026 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | - | 3,811,969 |
| May 21, 2026 | 0.96 | 0.98 | 0.91 | 0.93 | 0.93 | -2.11% | 5,798,635 |
| May 20, 2026 | 0.94 | 0.97 | 0.91 | 0.95 | 0.95 | 2.15% | 8,422,400 |
| May 19, 2026 | 0.96 | 1.02 | 0.91 | 0.93 | 0.93 | -5.10% | 25,585,500 |
| May 18, 2026 | 0.83 | 1.00 | 0.82 | 0.98 | 0.98 | 25.64% | 20,034,530 |
| May 15, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | - | 114,700 |
| May 14, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 199,733 |