Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand
· Delayed Price · Currency is THB 4.480
-0.160 (-3.45%)
Mar 9, 2026, 4:39 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.54 | 4.72 | 4.54 | 4.64 | 4.64 | 1.31% | 49,330,100 |
| Mar 5, 2026 | 4.68 | 4.68 | 4.44 | 4.58 | 4.58 | 2.69% | 61,762,590 |
| Mar 4, 2026 | 4.76 | 4.78 | 4.14 | 4.46 | 4.46 | -11.68% | 100,353,500 |
| Mar 2, 2026 | 5.25 | 5.35 | 5.05 | 5.05 | 5.05 | -9.82% | 50,573,200 |
| Feb 27, 2026 | 5.40 | 5.60 | 5.35 | 5.60 | 5.60 | -2.61% | 69,982,800 |
| Feb 26, 2026 | 5.70 | 5.85 | 5.45 | 5.75 | 5.75 | 1.77% | 81,283,610 |
| Feb 25, 2026 | 5.25 | 5.70 | 5.20 | 5.65 | 5.65 | 9.71% | 125,767,900 |
| Feb 24, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 11,211,700 |
| Feb 23, 2026 | 5.20 | 5.35 | 5.00 | 5.10 | 5.10 | 0.99% | 57,581,140 |
| Feb 20, 2026 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | 33,784,490 |
| Feb 19, 2026 | 5.10 | 5.35 | 5.10 | 5.25 | 5.25 | 2.94% | 73,579,590 |
| Feb 18, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 29,962,500 |
| Feb 17, 2026 | 5.00 | 5.10 | 4.92 | 5.05 | 5.05 | 1.00% | 21,928,930 |
| Feb 16, 2026 | 5.10 | 5.20 | 4.98 | 5.00 | 5.00 | -0.99% | 17,629,600 |
| Feb 13, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | - | 18,434,560 |
| Feb 12, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 1.00% | 21,322,160 |
| Feb 11, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 15,870,230 |
| Feb 10, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 2.41% | 31,663,370 |
| Feb 9, 2026 | 4.88 | 5.05 | 4.82 | 4.98 | 4.98 | 4.62% | 48,233,970 |
| Feb 6, 2026 | 4.72 | 4.80 | 4.70 | 4.76 | 4.76 | 0.42% | 16,502,570 |
| Feb 5, 2026 | 4.74 | 4.82 | 4.66 | 4.74 | 4.74 | -0.42% | 30,787,900 |
| Feb 4, 2026 | 4.78 | 4.82 | 4.72 | 4.76 | 4.76 | -0.42% | 19,698,020 |
| Feb 3, 2026 | 4.76 | 4.86 | 4.76 | 4.78 | 4.78 | 1.70% | 41,533,550 |
| Feb 2, 2026 | 4.78 | 4.80 | 4.62 | 4.70 | 4.70 | -1.67% | 30,493,300 |
| Jan 30, 2026 | 4.88 | 4.90 | 4.76 | 4.78 | 4.78 | -3.24% | 36,383,300 |
| Jan 29, 2026 | 4.88 | 4.96 | 4.86 | 4.94 | 4.94 | 0.82% | 27,405,470 |
| Jan 28, 2026 | 4.96 | 5.05 | 4.90 | 4.90 | 4.90 | -1.21% | 40,935,430 |
| Jan 27, 2026 | 4.86 | 5.05 | 4.86 | 4.96 | 4.96 | 2.48% | 54,293,060 |
| Jan 26, 2026 | 5.00 | 5.05 | 4.80 | 4.84 | 4.84 | -4.16% | 50,489,080 |
| Jan 23, 2026 | 5.20 | 5.30 | 5.00 | 5.05 | 5.05 | -2.88% | 44,853,835 |
| Jan 22, 2026 | 5.40 | 5.45 | 5.10 | 5.20 | 5.20 | -3.70% | 31,881,840 |
| Jan 21, 2026 | 5.10 | 5.45 | 5.10 | 5.40 | 5.40 | 5.88% | 41,355,120 |
| Jan 20, 2026 | 5.05 | 5.15 | 4.98 | 5.10 | 5.10 | 0.99% | 29,012,100 |
| Jan 19, 2026 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | 2.23% | 43,203,670 |
| Jan 16, 2026 | 4.90 | 4.94 | 4.82 | 4.94 | 4.94 | 0.41% | 40,053,050 |
| Jan 15, 2026 | 4.62 | 4.96 | 4.60 | 4.92 | 4.92 | 5.58% | 60,852,870 |
| Jan 14, 2026 | 4.56 | 4.76 | 4.56 | 4.66 | 4.66 | 2.64% | 42,369,410 |
| Jan 13, 2026 | 4.54 | 4.60 | 4.50 | 4.54 | 4.54 | 1.34% | 19,632,604 |
| Jan 12, 2026 | 4.46 | 4.60 | 4.46 | 4.48 | 4.48 | 0.90% | 19,206,240 |
| Jan 9, 2026 | 4.46 | 4.52 | 4.44 | 4.44 | 4.44 | - | 7,843,536 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -2.20% | 14,425,560 |
| Jan 7, 2026 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | 0.89% | 14,174,790 |
| Jan 6, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -2.17% | 15,936,090 |
| Jan 5, 2026 | 4.62 | 4.74 | 4.58 | 4.60 | 4.60 | 1.77% | 24,462,950 |
| Dec 30, 2025 | 4.52 | 4.58 | 4.48 | 4.52 | 4.52 | - | 12,258,140 |
| Dec 29, 2025 | 4.56 | 4.60 | 4.46 | 4.52 | 4.52 | -0.88% | 11,847,720 |
| Dec 26, 2025 | 4.62 | 4.66 | 4.56 | 4.56 | 4.56 | -1.30% | 6,760,666 |
| Dec 25, 2025 | 4.76 | 4.76 | 4.60 | 4.62 | 4.62 | -2.94% | 16,658,280 |
| Dec 24, 2025 | 4.78 | 4.78 | 4.68 | 4.76 | 4.76 | -0.83% | 19,516,520 |
| Dec 23, 2025 | 4.72 | 4.84 | 4.72 | 4.80 | 4.80 | 1.69% | 35,019,500 |
| Dec 22, 2025 | 4.58 | 4.78 | 4.58 | 4.72 | 4.72 | 4.89% | 44,301,060 |
| Dec 19, 2025 | 4.46 | 4.50 | 4.42 | 4.50 | 4.50 | 1.81% | 17,822,540 |
| Dec 18, 2025 | 4.54 | 4.56 | 4.40 | 4.42 | 4.42 | -2.64% | 13,649,960 |
| Dec 17, 2025 | 4.58 | 4.62 | 4.52 | 4.54 | 4.54 | -0.44% | 13,795,540 |
| Dec 16, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -2.15% | 17,291,200 |
| Dec 15, 2025 | 4.58 | 4.66 | 4.54 | 4.66 | 4.66 | 0.87% | 12,910,100 |
| Dec 12, 2025 | 4.64 | 4.70 | 4.60 | 4.62 | 4.62 | - | 11,998,980 |
| Dec 11, 2025 | 4.82 | 4.82 | 4.60 | 4.62 | 4.62 | -3.35% | 20,067,460 |
| Dec 9, 2025 | 4.72 | 4.84 | 4.72 | 4.78 | 4.78 | 2.14% | 11,722,590 |
| Dec 8, 2025 | 4.76 | 4.82 | 4.68 | 4.68 | 4.68 | -1.68% | 9,201,754 |
| 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 |