Skip to main content
Chonburi Concrete Product PCL (BKK:CCP)
Thailand flag Thailand · Delayed Price · Currency is THB
0.270
+0.010 (3.85%)
Apr 29, 2026, 11:55 AM ICT

BKK:CCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.270.260.26--3,857,300
Apr 27, 20260.260.280.260.260.26-3.70%1,544,443
Apr 24, 20260.260.270.260.270.273.85%275,204
Apr 23, 20260.270.270.260.260.26-3.70%461,925
Apr 22, 20260.270.280.260.270.27-3,783,883
Apr 21, 20260.260.270.250.270.273.85%1,156,300
Apr 20, 20260.260.260.250.260.26-1,000,322
Apr 17, 20260.260.270.260.260.26-3.70%255,819
Apr 16, 20260.270.270.260.270.273.85%630,300
Apr 10, 20260.260.270.260.260.26-395,600
Apr 9, 20260.260.270.260.260.26-3.70%856,306
Apr 8, 20260.260.270.250.270.273.85%3,022,092
Apr 7, 20260.250.270.250.260.26-2,657,900
Apr 3, 20260.260.270.250.260.26-2,447,518
Apr 2, 20260.250.280.250.260.264.00%10,478,730
Apr 1, 20260.250.260.250.250.25-3.85%84,533
Mar 31, 20260.250.260.250.260.264.00%793,801
Mar 30, 20260.250.260.250.250.25-3.85%648,495
Mar 27, 20260.260.260.250.260.264.00%1,218,113
Mar 26, 20260.260.260.250.250.25-3.85%2,143,934
Mar 25, 20260.260.260.250.260.264.00%513,458
Mar 24, 20260.250.260.250.250.25-1,229,600
Mar 23, 20260.260.260.250.250.25-3.85%710,867
Mar 20, 20260.250.270.250.260.26-1,255,100
Mar 19, 20260.250.270.250.260.264.00%1,057,013
Mar 18, 20260.250.270.250.250.25-2,863,802
Mar 17, 20260.250.260.250.250.25-3.85%437,407
Mar 16, 20260.260.260.250.260.26-298,507
Mar 13, 20260.250.260.250.260.264.00%490,532
Mar 12, 20260.250.260.250.250.25-242,523
Mar 11, 20260.250.260.250.250.254.17%566,505
Mar 10, 20260.260.260.240.240.24-4.00%4,225,500
Mar 9, 20260.250.260.250.250.25-3.85%1,275,987
Mar 6, 20260.270.270.250.260.26-3.70%2,435,093
Mar 5, 20260.260.270.260.270.273.85%1,247,619
Mar 4, 20260.250.270.240.260.26-10,397,100
Mar 2, 20260.280.280.260.260.26-7.14%3,692,964
Feb 27, 20260.290.290.280.280.28-3.45%1,636,884
Feb 26, 20260.290.290.280.290.29-982,656
Feb 25, 20260.290.300.290.290.293.57%3,355,743
Feb 24, 20260.300.300.280.280.28-6.67%3,222,434
Feb 23, 20260.290.300.290.300.303.45%5,318,300
Feb 20, 20260.290.290.280.290.29-3,791,529
Feb 19, 20260.270.300.270.290.297.41%10,690,870
Feb 18, 20260.270.270.260.270.27-2,874,909
Feb 17, 20260.260.270.260.270.273.85%370,810
Feb 16, 20260.260.270.260.260.26-1,619,402
Feb 13, 20260.260.270.260.260.26-2,159,929
Feb 12, 20260.250.260.250.260.26-1,337,178
Feb 11, 20260.250.260.250.260.264.00%304,979
Feb 10, 20260.260.260.240.250.25-1,590,770
Feb 9, 20260.260.260.240.250.254.17%3,726,252
Feb 6, 20260.250.250.240.240.24-4.00%1,100,912
Feb 5, 20260.250.250.240.250.25-1,225,022
Feb 4, 20260.240.260.240.250.25-2,525,594
Feb 3, 20260.230.280.230.250.2513.64%22,954,380
Feb 2, 20260.220.230.220.220.224.76%440,507
Jan 30, 20260.230.240.210.210.21-8.70%1,597,800
Jan 29, 20260.230.230.220.230.23-222,426
Jan 28, 20260.230.240.220.230.23-4.17%624,500
Jan 27, 20260.230.240.230.240.244.35%370,283
Jan 26, 20260.240.240.230.230.23-1,123,900
Jan 23, 20260.240.240.230.230.23-4.17%799,447
Jan 22, 20260.240.240.230.240.24-150,300
Jan 21, 20260.240.240.230.240.24-464,700
Jan 20, 20260.240.240.230.240.24-48,308
Jan 19, 20260.240.240.230.240.244.35%429,015
Jan 16, 20260.230.240.220.230.23-1,056,452
Jan 15, 20260.220.230.210.230.239.52%2,641,321
Jan 14, 20260.230.230.210.210.21-8.70%3,679,800
Jan 13, 20260.240.240.230.230.23-4.17%269,400
Jan 12, 20260.250.250.240.240.24-4.00%1,101,236
Jan 9, 20260.250.250.240.250.25-139,101
Jan 8, 20260.250.250.240.250.25-140,010
Jan 7, 20260.240.250.240.250.25-630,901
Jan 6, 20260.250.250.240.250.25-157,264
Jan 5, 20260.250.250.240.250.25-35,704
Dec 30, 20250.240.250.240.250.254.17%392,407
Dec 29, 20250.250.250.240.240.24-4.00%376,601
Dec 26, 20250.250.250.230.250.25-1,780,859
Dec 25, 20250.250.260.240.250.25-3.85%199,252
Dec 24, 20250.250.260.250.260.264.00%85,603
Dec 23, 20250.240.260.240.250.25-337,934
Dec 22, 20250.260.260.250.250.25-3.85%299,900
Dec 19, 20250.260.260.250.260.26-33,750
Dec 18, 20250.250.260.250.260.26-304,800
Dec 17, 20250.260.260.250.260.26-886,400
Dec 16, 20250.260.260.250.260.26-227,801
Dec 15, 20250.260.260.250.260.26-348,199
Dec 12, 20250.250.260.250.260.26-1,220,898
Dec 11, 20250.250.260.250.260.26-1,323,352
Dec 9, 20250.260.260.250.260.26-1,090,085
Dec 8, 20250.260.260.250.260.26-1,459,600
Dec 4, 20250.260.260.250.260.26-490,385
Dec 3, 20250.260.260.250.260.26-707,100
Dec 2, 20250.260.260.250.260.26-125,403
Dec 1, 20250.260.260.250.260.26-317,506
Nov 28, 20250.250.260.250.260.264.00%416,301
Nov 27, 20250.250.260.250.250.25-3.85%92,200
Nov 26, 20250.240.260.240.260.264.00%275,115