Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand
· Delayed Price · Currency is THB 4.760
-0.080 (-1.65%)
At close: Dec 4, 2025
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.84 | 4.90 | 4.72 | 4.76 | 4.76 | -1.65% | 16,431,050 |
| Dec 3, 2025 | 4.90 | 4.96 | 4.84 | 4.84 | 4.84 | -1.63% | 13,358,670 |
| Dec 2, 2025 | 4.98 | 5.05 | 4.86 | 4.92 | 4.92 | -0.40% | 25,901,860 |
| Dec 1, 2025 | 4.62 | 5.05 | 4.60 | 4.94 | 4.94 | 6.93% | 49,188,140 |
| Nov 28, 2025 | 4.62 | 4.68 | 4.54 | 4.62 | 4.62 | 0.43% | 21,395,690 |
| Nov 27, 2025 | 4.68 | 4.74 | 4.58 | 4.60 | 4.60 | -1.29% | 19,801,410 |
| Nov 26, 2025 | 4.90 | 4.94 | 4.62 | 4.66 | 4.66 | -3.72% | 41,266,650 |
| Nov 25, 2025 | 4.98 | 5.00 | 4.84 | 4.84 | 4.84 | -1.22% | 22,307,400 |
| Nov 24, 2025 | 4.98 | 5.05 | 4.90 | 4.90 | 4.90 | -1.21% | 21,733,020 |
| Nov 21, 2025 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -1.78% | 16,667,030 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -0.98% | 10,479,800 |
| Nov 19, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 7,466,259 |
| Nov 18, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -1.90% | 8,060,982 |
| Nov 17, 2025 | 5.05 | 5.25 | 5.00 | 5.25 | 5.25 | 2.94% | 9,651,894 |
| Nov 14, 2025 | 5.00 | 5.15 | 4.98 | 5.10 | 5.10 | -1.92% | 23,524,990 |
| Nov 13, 2025 | 5.40 | 5.45 | 5.15 | 5.20 | 5.20 | -4.59% | 31,149,230 |
| Nov 12, 2025 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | -0.91% | 18,932,890 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.45 | 5.50 | 5.50 | -5.17% | 46,697,550 |
| Nov 10, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | - | 13,260,440 |
| Nov 7, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 14,096,080 |
| Nov 6, 2025 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | 2.59% | 19,224,210 |
| Nov 5, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | 35,239,680 |
| Nov 4, 2025 | 6.05 | 6.10 | 5.80 | 6.00 | 6.00 | -0.83% | 25,556,730 |
| Nov 3, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -0.82% | 16,495,170 |
| Oct 31, 2025 | 6.05 | 6.15 | 5.95 | 6.10 | 6.10 | - | 16,434,960 |
| Oct 30, 2025 | 6.00 | 6.15 | 5.90 | 6.10 | 6.10 | - | 32,332,580 |
| Oct 29, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 28,711,530 |
| Oct 28, 2025 | 6.35 | 6.40 | 6.15 | 6.15 | 6.15 | -2.38% | 39,538,190 |
| Oct 27, 2025 | 6.25 | 6.45 | 6.20 | 6.30 | 6.30 | 3.28% | 108,339,800 |
| Oct 24, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | - | 23,331,120 |
| Oct 22, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 54,485,470 |
| Oct 21, 2025 | 5.80 | 6.10 | 5.80 | 6.05 | 6.05 | 6.14% | 55,775,930 |
| Oct 20, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 20,262,170 |
| Oct 17, 2025 | 5.75 | 6.05 | 5.75 | 5.85 | 5.85 | 1.74% | 53,871,000 |
| Oct 16, 2025 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | -1.71% | 23,348,210 |
| Oct 15, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 1.74% | 34,285,140 |
| Oct 14, 2025 | 5.90 | 6.00 | 5.75 | 5.75 | 5.75 | -2.54% | 35,754,170 |
| Oct 10, 2025 | 6.00 | 6.10 | 5.85 | 5.90 | 5.90 | -3.28% | 48,476,710 |
| Oct 9, 2025 | 5.95 | 6.35 | 5.95 | 6.10 | 6.10 | 4.27% | 118,686,100 |
| Oct 8, 2025 | 6.05 | 6.10 | 5.80 | 5.85 | 5.85 | -4.88% | 68,963,410 |
| Oct 7, 2025 | 6.20 | 6.35 | 6.10 | 6.15 | 6.15 | 0.82% | 108,700,900 |
| Oct 6, 2025 | 5.35 | 6.15 | 5.20 | 6.10 | 6.10 | 14.02% | 170,882,300 |
| Oct 3, 2025 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | - | 28,399,390 |
| Oct 2, 2025 | 5.30 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | 31,526,430 |
| Oct 1, 2025 | 5.50 | 5.55 | 5.15 | 5.25 | 5.25 | -4.55% | 98,468,550 |
| Sep 30, 2025 | 5.75 | 5.80 | 5.45 | 5.50 | 5.50 | -4.35% | 32,670,020 |
| Sep 29, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 12,632,340 |
| Sep 26, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 15,104,560 |
| Sep 25, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 1.75% | 15,017,810 |
| Sep 24, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 25,234,550 |
| Sep 23, 2025 | 5.80 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 33,220,110 |
| Sep 22, 2025 | 6.05 | 6.05 | 5.70 | 5.75 | 5.75 | -4.17% | 41,376,890 |
| Sep 19, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 26,209,680 |
| Sep 18, 2025 | 6.05 | 6.20 | 6.00 | 6.15 | 6.15 | 2.50% | 54,740,060 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 24,190,770 |
| Sep 16, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 37,904,610 |
| Sep 15, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 31,804,780 |
| Sep 12, 2025 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | -0.82% | 59,726,190 |
| Sep 11, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 5.17% | 58,286,000 |
| Sep 10, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 16,454,760 |
| Sep 9, 2025 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 30,742,340 |
| Sep 8, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 28,189,980 |
| Sep 5, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 19,428,340 |
| Sep 4, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 22,349,010 |
| Sep 3, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | - | 28,145,050 |
| Sep 2, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 14,581,260 |
| Sep 1, 2025 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 30,286,480 |
| Aug 29, 2025 | 5.85 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 19,971,280 |
| Aug 28, 2025 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 14,946,480 |
| Aug 27, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.83 | -0.84% | 33,328,900 |
| Aug 26, 2025 | 6.05 | 6.15 | 5.90 | 5.95 | 5.88 | -2.46% | 37,484,720 |
| Aug 25, 2025 | 6.25 | 6.30 | 6.10 | 6.10 | 6.03 | -0.81% | 22,352,690 |
| Aug 22, 2025 | 6.10 | 6.30 | 6.10 | 6.15 | 6.08 | 1.65% | 63,110,190 |
| Aug 21, 2025 | 5.95 | 6.15 | 5.80 | 6.05 | 5.98 | 2.54% | 65,384,010 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.70 | 5.90 | 5.83 | -1.67% | 63,519,240 |
| Aug 19, 2025 | 6.15 | 6.25 | 6.00 | 6.00 | 5.93 | -2.44% | 26,083,870 |
| Aug 18, 2025 | 6.20 | 6.30 | 6.10 | 6.15 | 6.08 | -1.60% | 24,010,590 |
| Aug 15, 2025 | 6.25 | 6.40 | 6.15 | 6.25 | 6.18 | 1.63% | 44,090,550 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.10 | 6.15 | 6.08 | -6.82% | 56,087,790 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.52 | - | 44,961,750 |
| Aug 8, 2025 | 6.60 | 6.75 | 6.50 | 6.60 | 6.52 | - | 24,128,960 |
| Aug 7, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.52 | -2.22% | 31,145,080 |
| Aug 6, 2025 | 6.85 | 6.95 | 6.75 | 6.75 | 6.67 | -2.17% | 61,446,360 |
| Aug 5, 2025 | 6.85 | 7.05 | 6.85 | 6.90 | 6.82 | 1.47% | 47,233,590 |
| Aug 4, 2025 | 6.80 | 6.90 | 6.55 | 6.80 | 6.72 | - | 49,918,270 |
| Aug 1, 2025 | 6.85 | 7.10 | 6.70 | 6.80 | 6.72 | 2.26% | 149,899,400 |
| Jul 31, 2025 | 6.90 | 6.95 | 6.65 | 6.65 | 6.57 | -4.32% | 79,025,340 |
| Jul 30, 2025 | 6.75 | 6.95 | 6.60 | 6.95 | 6.87 | 3.73% | 66,886,980 |
| Jul 29, 2025 | 6.50 | 6.75 | 6.40 | 6.70 | 6.62 | 3.88% | 73,642,680 |
| Jul 25, 2025 | 6.35 | 6.55 | 6.30 | 6.45 | 6.37 | 0.78% | 30,145,450 |
| Jul 24, 2025 | 6.45 | 6.60 | 6.35 | 6.40 | 6.32 | -1.54% | 48,185,040 |
| Jul 23, 2025 | 6.35 | 6.55 | 6.30 | 6.50 | 6.42 | 4.00% | 53,833,370 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.18 | -3.10% | 47,489,510 |
| Jul 21, 2025 | 6.65 | 6.75 | 6.40 | 6.45 | 6.37 | -1.53% | 63,224,960 |
| Jul 18, 2025 | 6.55 | 6.70 | 6.40 | 6.55 | 6.47 | 0.77% | 90,058,720 |
| Jul 17, 2025 | 6.20 | 6.50 | 6.15 | 6.50 | 6.42 | 6.56% | 144,449,400 |
| Jul 16, 2025 | 6.00 | 6.20 | 5.95 | 6.10 | 6.03 | 1.67% | 92,647,700 |
| Jul 15, 2025 | 5.70 | 6.05 | 5.65 | 6.00 | 5.93 | 7.14% | 80,421,830 |
| Jul 14, 2025 | 5.60 | 5.65 | 5.40 | 5.60 | 5.53 | - | 61,306,720 |
| Jul 11, 2025 | 5.70 | 5.75 | 5.55 | 5.60 | 5.53 | -0.88% | 61,591,300 |