Cisco Systems, Inc. (BKK:CSCO06)
Thailand
· Delayed Price · Currency is THB 3.560
-0.020 (-0.56%)
Last updated: Apr 28, 2026, 2:17 PM ICT
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | - | - | - |
| Apr 27, 2026 | 3.56 | 3.62 | 3.52 | 3.58 | 3.58 | - | 52,845 |
| Apr 24, 2026 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -0.56% | 608,562 |
| Apr 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 537,355 |
| Apr 22, 2026 | 3.54 | 3.64 | 3.52 | 3.62 | 3.62 | 2.26% | 942,654 |
| Apr 21, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 2,172,536 |
| Apr 20, 2026 | 3.44 | 3.48 | 3.36 | 3.48 | 3.48 | 1.75% | 399,115 |
| Apr 17, 2026 | 3.30 | 3.44 | 3.30 | 3.42 | 3.42 | 4.27% | 110,532 |
| Apr 16, 2026 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | -1.80% | 85,048 |
| Apr 10, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -1.18% | 22,052 |
| Apr 9, 2026 | 3.32 | 3.38 | 3.26 | 3.38 | 3.38 | 1.81% | 148,516 |
| Apr 8, 2026 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | 1.22% | 152,405 |
| Apr 7, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 2.50% | 26,462 |
| Apr 3, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | - | 13,918 |
| Apr 2, 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | 1.27% | 7,331 |
| Apr 1, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.14 | -1.86% | 13,454 |
| Mar 31, 2026 | 3.30 | 3.30 | 3.14 | 3.22 | 3.20 | -2.42% | 25,743 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.26 | 3.30 | 3.28 | -2.94% | 34,103 |
| Mar 27, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.38 | 1.19% | 18,228 |
| Mar 26, 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 3.34 | - | 134,703 |
| Mar 25, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.34 | 5.00% | 116,627 |
| Mar 24, 2026 | 3.20 | 3.26 | 3.18 | 3.20 | 3.18 | - | 7,624 |
| Mar 23, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.18 | -0.62% | 5,923 |
| Mar 20, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.20 | 0.63% | 3,726 |
| Mar 19, 2026 | 3.22 | 3.26 | 3.18 | 3.20 | 3.18 | -0.62% | 10,751 |
| Mar 18, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.20 | - | 7,732 |
| Mar 17, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.20 | 1.26% | 454,692 |
| Mar 16, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.16 | 1.27% | 84,325 |
| Mar 13, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.12 | 2.61% | 7,937 |
| Mar 12, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.04 | -0.65% | 7,852 |
| Mar 11, 2026 | 3.04 | 3.12 | 3.04 | 3.08 | 3.06 | 1.32% | 19,713 |
| Mar 10, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.02 | -1.94% | 19,882 |
| Mar 9, 2026 | 3.18 | 3.18 | 3.06 | 3.10 | 3.08 | -2.52% | 210,325 |
| Mar 6, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.16 | - | 222,939 |
| Mar 5, 2026 | 3.10 | 3.22 | 3.10 | 3.18 | 3.16 | 3.25% | 17,724 |
| Mar 4, 2026 | 3.08 | 3.12 | 3.08 | 3.08 | 3.06 | - | 112,231 |
| Mar 2, 2026 | 3.04 | 3.10 | 3.02 | 3.08 | 3.06 | 1.99% | 58,846 |
| Feb 27, 2026 | 3.04 | 3.08 | 3.02 | 3.02 | 3.00 | -1.31% | 12,700 |
| Feb 26, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.04 | 0.66% | 25,639 |
| Feb 25, 2026 | 3.02 | 3.08 | 3.02 | 3.04 | 3.02 | - | 112,035 |
| Feb 24, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.02 | 0.66% | 44,413 |
| Feb 23, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.00 | -1.95% | 2,928 |
| Feb 20, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.06 | 1.99% | 129,409 |
| Feb 19, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.00 | 0.67% | 15,885 |
| Feb 18, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.98 | - | 18,217 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 2.98 | - | 1,043 |
| Feb 16, 2026 | 2.88 | 3.00 | 2.86 | 3.00 | 2.98 | 2.74% | 52,013 |
| Feb 13, 2026 | 3.08 | 3.10 | 2.86 | 2.92 | 2.91 | -5.19% | 691,563 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.04 | 3.08 | 3.06 | -8.88% | 314,852 |
| Feb 11, 2026 | 3.38 | 3.46 | 3.36 | 3.38 | 3.36 | 1.20% | 105,957 |
| Feb 10, 2026 | 3.32 | 3.40 | 3.32 | 3.34 | 3.32 | 2.45% | 159,340 |
| Feb 9, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.24 | 0.62% | 63,437 |
| Feb 6, 2026 | 3.24 | 3.30 | 3.20 | 3.24 | 3.22 | 1.25% | 113,105 |
| Feb 5, 2026 | 3.30 | 3.32 | 3.20 | 3.20 | 3.18 | -3.03% | 410,121 |
| Feb 4, 2026 | 3.20 | 3.32 | 3.20 | 3.30 | 3.28 | 3.12% | 1,430,990 |
| Feb 3, 2026 | 3.10 | 3.22 | 3.10 | 3.20 | 3.18 | 3.90% | 855,899 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.06 | 0.65% | 21,583 |
| Jan 30, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.04 | -0.65% | 42,749 |
| Jan 29, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.06 | 0.65% | 76,667 |
| Jan 28, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.04 | 1.32% | 638,205 |
| Jan 27, 2026 | 2.92 | 3.04 | 2.92 | 3.02 | 3.00 | 4.14% | 63,632 |
| Jan 26, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.89 | -0.68% | 3,522 |
| Jan 23, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.91 | - | 8,422 |
| Jan 22, 2026 | 2.86 | 2.94 | 2.86 | 2.92 | 2.91 | 2.10% | 6,708 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.80 | 2.86 | 2.85 | -1.38% | 58,129 |
| Jan 20, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.89 | -1.36% | 10,312 |
| Jan 19, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.92 | -0.68% | 9,592 |
| Jan 16, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.94 | - | 104,450 |
| Jan 15, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.94 | -0.67% | 93,008 |
| Jan 14, 2026 | 2.90 | 3.00 | 2.90 | 2.98 | 2.96 | 2.76% | 125,295 |
| Jan 13, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.89 | 0.69% | 19,521 |
| Jan 12, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.87 | -1.37% | 31,745 |
| Jan 9, 2026 | 2.94 | 2.96 | 2.90 | 2.92 | 2.91 | -1.35% | 20,450 |
| Jan 8, 2026 | 2.94 | 2.98 | 2.92 | 2.96 | 2.94 | 0.68% | 173,779 |
| Jan 7, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.92 | 0.68% | 32,549 |
| Jan 6, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.91 | -2.67% | 115,783 |
| Jan 5, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 2.98 | -3.23% | 43,398 |
| Dec 30, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.07 | 0.65% | 24,819 |
| Dec 29, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.05 | 0.65% | 72,155 |
| Dec 26, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.03 | 0.66% | 182,433 |
| Dec 25, 2025 | 3.04 | 3.08 | 3.04 | 3.04 | 3.01 | - | 20,732 |
| Dec 24, 2025 | 3.04 | 3.06 | 3.00 | 3.04 | 3.01 | -0.65% | 107,399 |
| Dec 23, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.03 | -0.65% | 220,186 |
| Dec 22, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.05 | 1.99% | 40,427 |
| Dec 19, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 2.99 | 0.67% | 17,076 |
| Dec 18, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 2.97 | -1.96% | 16,866 |
| Dec 17, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.03 | 0.66% | 6,223 |
| Dec 16, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.01 | -1.94% | 166,248 |
| Dec 15, 2025 | 3.14 | 3.16 | 3.04 | 3.10 | 3.07 | -1.90% | 255,640 |
| Dec 12, 2025 | 3.18 | 3.18 | 3.12 | 3.16 | 3.13 | - | 416,534 |
| Dec 11, 2025 | 3.16 | 3.20 | 3.14 | 3.16 | 3.13 | - | 1,709,020 |
| Dec 9, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.13 | 1.28% | 48,823 |
| Dec 8, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.09 | 0.65% | 14,165 |
| Dec 4, 2025 | 3.08 | 3.14 | 3.04 | 3.10 | 3.07 | 0.65% | 84,319 |
| Dec 3, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.05 | 0.65% | 4,215 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.03 | -1.29% | 163,427 |
| Dec 1, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.07 | - | 2,427 |
| Nov 28, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.07 | - | 330 |
| Nov 27, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.07 | 1.31% | 3,992 |
| Nov 26, 2025 | 3.06 | 3.10 | 3.06 | 3.06 | 3.03 | 0.66% | 3,214 |