Cal-Comp Electronics (Thailand) PCL (BKK:CCET)
Thailand
· Delayed Price · Currency is THB 6.10
-0.20 (-3.17%)
Apr 28, 2026, 4:35 PM ICT
BKK:CCET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.45 | 6.45 | 6.10 | 6.15 | - | -2.38% | 9,713,200 |
| Apr 27, 2026 | 5.95 | 6.40 | 5.95 | 6.30 | 6.30 | 8.62% | 163,300,700 |
| Apr 24, 2026 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 78,670,240 |
| Apr 23, 2026 | 6.05 | 6.10 | 5.80 | 5.90 | 5.90 | -2.48% | 93,086,260 |
| Apr 22, 2026 | 5.45 | 6.30 | 5.45 | 6.05 | 6.05 | 11.01% | 191,496,900 |
| Apr 21, 2026 | 5.35 | 5.55 | 5.25 | 5.45 | 5.45 | 4.81% | 51,973,400 |
| Apr 20, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 17,355,660 |
| Apr 17, 2026 | 5.30 | 5.45 | 5.25 | 5.30 | 5.30 | - | 32,176,830 |
| Apr 16, 2026 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | 2.91% | 47,949,420 |
| Apr 10, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 1.98% | 49,437,300 |
| Apr 9, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 24,051,130 |
| Apr 8, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | 4.08% | 24,588,020 |
| Apr 7, 2026 | 4.92 | 4.94 | 4.82 | 4.90 | 4.90 | 0.41% | 16,782,370 |
| Apr 3, 2026 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | -1.61% | 16,721,290 |
| Apr 2, 2026 | 5.05 | 5.10 | 4.94 | 4.96 | 4.96 | -3.69% | 40,094,730 |
| Apr 1, 2026 | 4.96 | 5.35 | 4.88 | 5.15 | 5.15 | 6.40% | 101,776,989 |
| Mar 31, 2026 | 4.82 | 4.84 | 4.74 | 4.84 | 4.84 | 1.26% | 24,095,730 |
| Mar 30, 2026 | 4.66 | 4.84 | 4.64 | 4.78 | 4.78 | 1.27% | 37,893,860 |
| Mar 27, 2026 | 4.82 | 4.84 | 4.72 | 4.72 | 4.72 | -1.67% | 18,942,190 |
| Mar 26, 2026 | 4.82 | 4.86 | 4.74 | 4.80 | 4.80 | -1.64% | 38,761,270 |
| Mar 25, 2026 | 4.66 | 5.00 | 4.62 | 4.88 | 4.88 | 7.49% | 77,217,420 |
| Mar 24, 2026 | 4.66 | 4.68 | 4.52 | 4.54 | 4.54 | -0.87% | 20,887,710 |
| Mar 23, 2026 | 4.60 | 4.64 | 4.54 | 4.58 | 4.58 | -3.38% | 17,185,690 |
| Mar 20, 2026 | 4.76 | 4.82 | 4.70 | 4.74 | 4.74 | 1.28% | 21,125,140 |
| Mar 19, 2026 | 4.82 | 4.88 | 4.68 | 4.68 | 4.68 | -5.65% | 34,911,380 |
| Mar 18, 2026 | 5.00 | 5.15 | 4.94 | 4.96 | 4.87 | - | 69,970,410 |
| Mar 17, 2026 | 4.76 | 5.05 | 4.74 | 4.96 | 4.87 | 6.44% | 105,456,800 |
| Mar 16, 2026 | 4.72 | 4.76 | 4.64 | 4.66 | 4.58 | -0.85% | 25,728,870 |
| Mar 13, 2026 | 4.84 | 4.86 | 4.66 | 4.70 | 4.61 | -3.29% | 42,849,490 |
| Mar 12, 2026 | 4.74 | 4.90 | 4.74 | 4.86 | 4.77 | 1.67% | 47,124,660 |
| Mar 11, 2026 | 4.86 | 4.94 | 4.76 | 4.78 | 4.69 | -0.42% | 64,425,800 |
| Mar 10, 2026 | 4.62 | 4.84 | 4.56 | 4.80 | 4.71 | 7.14% | 91,347,830 |
| Mar 9, 2026 | 4.28 | 4.48 | 4.22 | 4.48 | 4.40 | -3.45% | 61,611,800 |
| Mar 6, 2026 | 4.54 | 4.72 | 4.54 | 4.64 | 4.56 | 1.31% | 49,330,100 |
| Mar 5, 2026 | 4.68 | 4.68 | 4.44 | 4.58 | 4.50 | 2.69% | 61,762,590 |
| Mar 4, 2026 | 4.76 | 4.78 | 4.14 | 4.46 | 4.38 | -11.68% | 100,353,500 |
| Mar 2, 2026 | 5.25 | 5.35 | 5.05 | 5.05 | 4.96 | -9.82% | 50,573,200 |
| Feb 27, 2026 | 5.40 | 5.60 | 5.35 | 5.60 | 5.50 | -2.61% | 69,982,800 |
| Feb 26, 2026 | 5.70 | 5.85 | 5.45 | 5.75 | 5.65 | 1.77% | 81,283,610 |
| Feb 25, 2026 | 5.25 | 5.70 | 5.20 | 5.65 | 5.55 | 9.71% | 125,767,900 |
| Feb 24, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.06 | 0.98% | 11,211,700 |
| Feb 23, 2026 | 5.20 | 5.35 | 5.00 | 5.10 | 5.01 | 0.99% | 57,581,140 |
| Feb 20, 2026 | 5.20 | 5.25 | 5.05 | 5.05 | 4.96 | -3.81% | 33,784,490 |
| Feb 19, 2026 | 5.10 | 5.35 | 5.10 | 5.25 | 5.15 | 2.94% | 73,579,590 |
| Feb 18, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.01 | 0.99% | 29,962,500 |
| Feb 17, 2026 | 5.00 | 5.10 | 4.92 | 5.05 | 4.96 | 1.00% | 21,928,930 |
| Feb 16, 2026 | 5.10 | 5.20 | 4.98 | 5.00 | 4.91 | -0.99% | 17,629,600 |
| Feb 13, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 4.96 | - | 18,434,560 |
| Feb 12, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 4.96 | 1.00% | 21,322,160 |
| Feb 11, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 4.91 | -1.96% | 15,870,230 |
| Feb 10, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.01 | 2.41% | 31,663,370 |
| Feb 9, 2026 | 4.88 | 5.05 | 4.82 | 4.98 | 4.89 | 4.62% | 48,233,970 |
| Feb 6, 2026 | 4.72 | 4.80 | 4.70 | 4.76 | 4.67 | 0.42% | 16,502,570 |
| Feb 5, 2026 | 4.74 | 4.82 | 4.66 | 4.74 | 4.65 | -0.42% | 30,787,900 |
| Feb 4, 2026 | 4.78 | 4.82 | 4.72 | 4.76 | 4.67 | -0.42% | 19,698,020 |
| Feb 3, 2026 | 4.76 | 4.86 | 4.76 | 4.78 | 4.69 | 1.70% | 41,533,550 |
| Feb 2, 2026 | 4.78 | 4.80 | 4.62 | 4.70 | 4.61 | -1.67% | 30,493,300 |
| Jan 30, 2026 | 4.88 | 4.90 | 4.76 | 4.78 | 4.69 | -3.24% | 36,383,300 |
| Jan 29, 2026 | 4.88 | 4.96 | 4.86 | 4.94 | 4.85 | 0.82% | 27,405,470 |
| Jan 28, 2026 | 4.96 | 5.05 | 4.90 | 4.90 | 4.81 | -1.21% | 40,935,430 |
| Jan 27, 2026 | 4.86 | 5.05 | 4.86 | 4.96 | 4.87 | 2.48% | 54,293,060 |
| Jan 26, 2026 | 5.00 | 5.05 | 4.80 | 4.84 | 4.75 | -4.16% | 50,489,080 |
| Jan 23, 2026 | 5.20 | 5.30 | 5.00 | 5.05 | 4.96 | -2.88% | 44,853,830 |
| Jan 22, 2026 | 5.40 | 5.45 | 5.10 | 5.20 | 5.11 | -3.70% | 31,881,840 |
| Jan 21, 2026 | 5.10 | 5.45 | 5.10 | 5.40 | 5.30 | 5.88% | 41,355,120 |
| Jan 20, 2026 | 5.05 | 5.15 | 4.98 | 5.10 | 5.01 | 0.99% | 29,012,100 |
| Jan 19, 2026 | 4.92 | 5.10 | 4.92 | 5.05 | 4.96 | 2.23% | 43,203,670 |
| Jan 16, 2026 | 4.90 | 4.94 | 4.82 | 4.94 | 4.85 | 0.41% | 40,053,050 |
| Jan 15, 2026 | 4.62 | 4.96 | 4.60 | 4.92 | 4.83 | 5.58% | 60,852,870 |
| Jan 14, 2026 | 4.56 | 4.76 | 4.56 | 4.66 | 4.58 | 2.64% | 42,369,410 |
| Jan 13, 2026 | 4.54 | 4.60 | 4.50 | 4.54 | 4.46 | 1.34% | 19,632,600 |
| Jan 12, 2026 | 4.46 | 4.60 | 4.46 | 4.48 | 4.40 | 0.90% | 19,206,240 |
| Jan 9, 2026 | 4.46 | 4.52 | 4.44 | 4.44 | 4.36 | - | 7,843,536 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.36 | -2.20% | 14,425,560 |
| Jan 7, 2026 | 4.52 | 4.56 | 4.50 | 4.54 | 4.46 | 0.89% | 14,174,790 |
| Jan 6, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.42 | -2.17% | 15,936,090 |
| Jan 5, 2026 | 4.62 | 4.74 | 4.58 | 4.60 | 4.52 | 1.77% | 24,462,950 |
| Dec 30, 2025 | 4.52 | 4.58 | 4.48 | 4.52 | 4.44 | - | 12,258,140 |
| Dec 29, 2025 | 4.56 | 4.60 | 4.46 | 4.52 | 4.44 | -0.88% | 11,847,720 |
| Dec 26, 2025 | 4.62 | 4.66 | 4.56 | 4.56 | 4.48 | -1.30% | 6,760,666 |
| Dec 25, 2025 | 4.76 | 4.76 | 4.60 | 4.62 | 4.54 | -2.94% | 16,658,280 |
| Dec 24, 2025 | 4.78 | 4.78 | 4.68 | 4.76 | 4.67 | -0.83% | 19,516,520 |
| Dec 23, 2025 | 4.72 | 4.84 | 4.72 | 4.80 | 4.71 | 1.69% | 35,019,500 |
| Dec 22, 2025 | 4.58 | 4.78 | 4.58 | 4.72 | 4.63 | 4.89% | 44,301,060 |
| Dec 19, 2025 | 4.46 | 4.50 | 4.42 | 4.50 | 4.42 | 1.81% | 17,822,540 |
| Dec 18, 2025 | 4.54 | 4.56 | 4.40 | 4.42 | 4.34 | -2.64% | 13,649,960 |
| Dec 17, 2025 | 4.58 | 4.62 | 4.52 | 4.54 | 4.46 | -0.44% | 13,795,540 |
| Dec 16, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.48 | -2.15% | 17,291,200 |
| Dec 15, 2025 | 4.58 | 4.66 | 4.54 | 4.66 | 4.58 | 0.87% | 12,910,100 |
| Dec 12, 2025 | 4.64 | 4.70 | 4.60 | 4.62 | 4.54 | - | 11,998,980 |
| Dec 11, 2025 | 4.82 | 4.82 | 4.60 | 4.62 | 4.54 | -3.35% | 20,067,460 |
| Dec 9, 2025 | 4.72 | 4.84 | 4.72 | 4.78 | 4.69 | 2.14% | 11,722,590 |
| Dec 8, 2025 | 4.76 | 4.82 | 4.68 | 4.68 | 4.60 | -1.68% | 9,201,754 |
| Dec 4, 2025 | 4.84 | 4.90 | 4.72 | 4.76 | 4.67 | -1.65% | 16,431,050 |
| Dec 3, 2025 | 4.90 | 4.96 | 4.84 | 4.84 | 4.75 | -1.63% | 13,358,670 |
| Dec 2, 2025 | 4.98 | 5.05 | 4.86 | 4.92 | 4.83 | -0.40% | 25,901,860 |
| Dec 1, 2025 | 4.62 | 5.05 | 4.60 | 4.94 | 4.85 | 6.93% | 49,188,140 |
| Nov 28, 2025 | 4.62 | 4.68 | 4.54 | 4.62 | 4.54 | 0.43% | 21,395,690 |
| Nov 27, 2025 | 4.68 | 4.74 | 4.58 | 4.60 | 4.52 | -1.29% | 19,801,410 |
| Nov 26, 2025 | 4.90 | 4.94 | 4.62 | 4.66 | 4.58 | -3.72% | 41,266,650 |