Skip to main content
Cisco Systems, Inc. (BKK:CSCO06)
Thailand flag Thailand · Delayed Price · Currency is THB
3.180
0.00 (0.00%)
At close: Mar 6, 2026

Cisco Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.183.223.143.183.18-222,939
Mar 5, 20263.203.223.103.183.183.25%17,724
Mar 4, 20263.083.123.083.083.08-112,231
Mar 2, 20263.043.103.023.083.081.99%58,846
Feb 27, 20263.043.083.023.023.02-1.31%12,700
Feb 26, 20263.103.103.043.063.060.66%25,639
Feb 25, 20263.063.083.023.043.04-112,035
Feb 24, 20263.023.043.003.043.040.66%44,413
Feb 23, 20263.083.083.023.023.02-1.95%2,928
Feb 20, 20263.043.083.023.083.081.99%129,409
Feb 19, 20263.003.063.003.023.020.67%15,885
Feb 18, 20263.023.022.983.003.00-18,217
Feb 17, 20263.003.002.983.003.00-1,043
Feb 16, 20262.883.002.863.003.002.74%52,013
Feb 13, 20263.083.102.862.922.92-5.19%691,563
Feb 12, 20263.123.383.043.083.08-8.88%314,852
Feb 11, 20263.403.463.363.383.381.20%105,957
Feb 10, 20263.383.403.323.343.342.45%159,340
Feb 9, 20263.283.343.263.263.260.62%63,437
Feb 6, 20263.243.303.203.243.241.25%113,105
Feb 5, 20263.303.323.203.203.20-3.03%410,121
Feb 4, 20263.323.323.203.303.303.12%1,430,990
Feb 3, 20263.103.223.103.203.203.90%855,899
Feb 2, 20263.103.103.063.083.080.65%21,583
Jan 30, 20263.063.103.063.063.06-0.65%42,749
Jan 29, 20263.063.083.043.083.080.65%76,667
Jan 28, 20263.043.063.023.063.061.32%638,205
Jan 27, 20263.043.042.923.023.024.14%63,632
Jan 26, 20262.902.902.882.902.90-0.68%3,522
Jan 23, 20262.922.922.882.922.92-8,422
Jan 22, 20262.862.942.862.922.922.10%6,708
Jan 21, 20262.902.902.802.862.86-1.38%58,129
Jan 20, 20262.882.942.882.902.90-1.36%10,312
Jan 19, 20262.942.962.942.942.94-0.68%9,592
Jan 16, 20262.962.982.962.962.96-104,450
Jan 15, 20262.962.982.922.962.96-0.67%93,008
Jan 14, 20262.903.002.902.982.982.76%125,295
Jan 13, 20262.882.922.862.902.900.69%19,521
Jan 12, 20262.922.922.882.882.88-1.37%31,745
Jan 9, 20262.902.962.902.922.92-1.35%20,450
Jan 8, 20262.942.982.922.962.960.68%173,779
Jan 7, 20262.962.962.922.942.940.68%32,549
Jan 6, 20263.003.002.922.922.92-2.67%115,783
Jan 5, 20263.103.103.003.003.00-3.23%43,398
Dec 30, 20253.083.103.083.103.080.65%24,819
Dec 29, 20253.043.083.043.083.060.65%72,155
Dec 26, 20253.043.063.003.063.040.66%182,433
Dec 25, 20253.043.083.043.043.02-20,732
Dec 24, 20253.043.063.003.043.02-0.65%107,399
Dec 23, 20253.083.103.063.063.04-0.65%220,186
Dec 22, 20253.023.083.023.083.061.99%40,427
Dec 19, 20253.023.043.023.023.000.67%17,076
Dec 18, 20253.063.062.983.002.98-1.96%16,866
Dec 17, 20253.063.063.043.063.040.66%6,223
Dec 16, 20253.063.103.043.043.02-1.94%166,248
Dec 15, 20253.143.163.043.103.08-1.90%255,640
Dec 12, 20253.183.183.123.163.14-416,534
Dec 11, 20253.163.203.143.163.14-1,709,020
Dec 9, 20253.123.183.123.163.141.28%48,823
Dec 8, 20253.103.123.083.123.100.65%14,165
Dec 4, 20253.083.143.043.103.080.65%84,319
Dec 3, 20253.063.103.063.083.060.65%4,215
Dec 2, 20253.103.103.023.063.04-1.29%163,427
Dec 1, 20253.083.103.083.103.08-2,427
Nov 28, 20253.043.103.043.103.08-330
Nov 27, 20253.063.103.063.103.081.31%3,992
Nov 26, 20253.063.103.063.063.040.66%3,214
Nov 25, 20253.083.103.043.043.02-1.94%31,433
Nov 24, 20253.063.103.063.103.081.97%816,344
Nov 21, 20253.223.243.023.043.02-5.00%3,656,208
Nov 20, 20253.143.223.143.203.181.91%1,942,619
Nov 19, 20253.163.163.123.143.12-21,839
Nov 18, 20253.183.223.143.143.12-1.26%321,272
Nov 17, 20253.143.203.103.183.161.27%150,474
Nov 14, 20253.203.223.103.143.12-1.88%430,581
Nov 13, 20252.923.242.923.203.1810.34%629,108
Nov 12, 20252.922.942.902.902.89-1.36%48,119
Nov 11, 20252.902.942.882.942.921.38%39,948
Nov 10, 20252.862.922.842.902.891.40%456,797
Nov 7, 20252.942.942.862.862.85-2.05%274,421
Nov 6, 20252.942.942.922.922.90-40,147
Nov 5, 20253.003.022.922.922.90-2.01%156,892
Nov 4, 20253.023.042.982.982.96-1.32%1,073,613
Nov 3, 20252.963.022.943.023.002.03%200,165
Oct 31, 20252.902.962.902.962.942.07%408,065
Oct 30, 20252.942.962.902.902.89-2.03%998,507
Oct 29, 20252.902.962.882.962.942.07%726,839
Oct 28, 20252.882.942.882.902.89-167,709
Oct 27, 20252.902.922.862.902.89-292,201
Oct 24, 20252.902.902.862.902.89-0.68%115,605
Oct 22, 20252.902.942.882.922.900.69%230,590
Oct 21, 20252.882.902.862.902.89-42,460
Oct 20, 20252.822.902.822.902.892.84%184,341
Oct 17, 20252.862.862.802.822.81-1.40%279,043
Oct 16, 20252.802.862.802.862.852.14%183,288
Oct 15, 20252.762.822.742.802.791.45%45,123
Oct 14, 20252.882.902.722.762.75-3.50%311,723
Oct 10, 20252.882.882.842.862.85-0.69%634,979
Oct 9, 20252.822.882.822.882.871.41%632,308
Oct 8, 20252.822.842.762.842.830.71%914,069