Cal-Comp Electronics Thailand PCL (CCET)

CCET
🏛️ Thailand →
5.35
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 2.74 2.80 2.73 2.76 4.0M
2021-12-29 2.76 2.76 2.73 2.74 4.1M
2021-12-28 2.76 2.80 2.73 2.74 10.5M
2021-12-27 2.81 2.83 2.71 2.74 14.0M
2021-12-24 2.85 2.85 2.78 2.81 8.9M
2021-12-23 2.85 2.90 2.81 2.83 31.1M
2021-12-22 2.74 2.81 2.71 2.80 17.5M
2021-12-21 2.73 2.76 2.69 2.71 6.9M
2021-12-20 2.73 2.80 2.69 2.71 15.2M
2021-12-17 2.85 2.86 2.74 2.74 30.1M
2021-12-16 2.95 2.95 2.81 2.85 36.9M
2021-12-15 2.83 2.97 2.83 2.95 72.7M
2021-12-14 2.83 2.91 2.81 2.81 53.1M
2021-12-13 3.08 3.20 2.86 2.86 261.6M
2021-12-09 2.80 2.97 2.80 2.97 52.1M
2021-12-08 2.81 2.88 2.78 2.78 22.2M
2021-12-07 2.68 2.81 2.68 2.80 15.0M
2021-12-03 2.69 2.73 2.66 2.68 6.0M
2021-12-02 2.73 2.78 2.68 2.68 9.0M
2021-12-01 2.68 2.71 2.61 2.71 8.7M
2021-11-30 2.76 2.83 2.64 2.64 16.0M
2021-11-29 2.74 2.81 2.71 2.73 12.2M
2021-11-26 2.85 2.85 2.73 2.76 23.8M
2021-11-25 2.88 2.97 2.83 2.86 110.7M
2021-11-24 2.74 2.83 2.73 2.81 30.8M
2021-11-23 2.76 2.83 2.74 2.74 18.9M
2021-11-22 2.81 2.83 2.74 2.76 16.1M
2021-11-19 2.85 2.90 2.78 2.81 33.5M
2021-11-18 2.85 3.02 2.85 2.85 163.3M
2021-11-17 2.71 2.88 2.66 2.88 61.2M
2021-11-16 2.76 2.80 2.66 2.69 41.6M
2021-11-15 2.95 3.00 2.69 2.80 173.2M
2021-11-12 2.45 2.66 2.44 2.61 119.7M
2021-11-11 2.27 2.52 2.27 2.45 112.6M
2021-11-10 2.23 2.28 2.22 2.23 3.1M
2021-11-09 2.25 2.25 2.22 2.23 1.8M
2021-11-08 2.25 2.27 2.22 2.22 1.6M
2021-11-05 2.27 2.28 2.25 2.25 1.6M
2021-11-04 2.20 2.27 2.20 2.27 1.6M
2021-11-03 2.23 2.25 2.18 2.20 3.6M
2021-11-02 2.23 2.25 2.20 2.20 2.1M
2021-11-01 2.25 2.27 2.23 2.23 1.8M
2021-10-29 2.27 2.27 2.23 2.23 1.6M
2021-10-28 2.27 2.30 2.25 2.27 2.6M
2021-10-27 2.30 2.30 2.27 2.27 1.2M
2021-10-26 2.28 2.30 2.27 2.28 1.3M
2021-10-25 2.28 2.30 2.27 2.27 1.0M
2021-10-21 2.28 2.32 2.28 2.28 1.5M
2021-10-20 2.32 2.32 2.28 2.28 1.5M
2021-10-19 2.30 2.35 2.30 2.30 2.9M
2021-10-18 2.28 2.32 2.27 2.28 2.7M
2021-10-15 2.27 2.30 2.25 2.27 1.8M
2021-10-14 2.28 2.28 2.25 2.25 2.0M
2021-10-12 2.27 2.30 2.27 2.27 2.0M
2021-10-11 2.30 2.32 2.28 2.30 1.0M
2021-10-08 2.28 2.34 2.28 2.30 2.9M
2021-10-07 2.25 2.32 2.25 2.27 3.5M
2021-10-06 2.28 2.28 2.25 2.25 2.8M
2021-10-05 2.32 2.32 2.25 2.27 3.0M
2021-10-04 2.30 2.32 2.27 2.28 2.9M
2021-10-01 2.28 2.32 2.25 2.28 2.1M
2021-09-30 2.32 2.32 2.28 2.30 1.1M
2021-09-29 2.28 2.32 2.28 2.30 2.6M
2021-09-28 2.35 2.35 2.28 2.28 6.1M
2021-09-27 2.37 2.39 2.32 2.32 4.5M
2021-09-23 2.39 2.42 2.35 2.35 3.7M
2021-09-22 2.42 2.42 2.39 2.40 2.6M
2021-09-21 2.40 2.42 2.35 2.40 5.2M
2021-09-20 2.49 2.54 2.39 2.40 23.8M
2021-09-17 2.40 2.52 2.40 2.47 44.9M
2021-09-16 2.39 2.40 2.35 2.37 2.5M
2021-09-15 2.35 2.42 2.35 2.37 3.5M
2021-09-14 2.37 2.39 2.35 2.35 1.7M
2021-09-13 2.35 2.39 2.35 2.35 1.9M
2021-09-10 2.34 2.39 2.34 2.35 2.1M
2021-09-09 2.35 2.37 2.32 2.34 2.6M
2021-09-08 2.37 2.37 2.32 2.35 3.9M
2021-09-07 2.44 2.44 2.35 2.37 5.2M
2021-09-06 2.40 2.44 2.40 2.42 1.5M
2021-09-03 2.40 2.45 2.40 2.42 1.6M
2021-09-02 2.44 2.47 2.40 2.40 7.2M
2021-09-01 2.49 2.49 2.44 2.44 6.2M
2021-08-31 2.35 2.51 2.35 2.51 22.0M
2021-08-30 2.35 2.37 2.32 2.35 5.1M
2021-08-27 2.30 2.34 2.28 2.32 3.4M
2021-08-26 2.35 2.35 2.28 2.30 5.6M
2021-08-25 2.27 2.34 2.27 2.32 9.4M
2021-08-24 2.28 2.28 2.23 2.25 3.5M
2021-08-23 2.25 2.27 2.22 2.23 4.5M
2021-08-20 2.25 2.27 2.20 2.22 8.9M
2021-08-19 2.13 2.28 2.11 2.25 18.6M
2021-08-18 2.11 2.15 2.10 2.11 6.2M
2021-08-17 2.06 2.13 2.05 2.10 10.4M
2021-08-16 2.18 2.22 1.98 2.05 35.3M
2021-08-13 2.52 2.56 2.47 2.47 6.6M
2021-08-11 2.57 2.57 2.51 2.54 6.0M
2021-08-10 2.54 2.56 2.52 2.56 3.5M
2021-08-09 2.56 2.57 2.52 2.52 6.0M
2021-08-06 2.57 2.61 2.51 2.54 8.4M
2021-08-05 2.49 2.61 2.49 2.56 25.9M
2021-08-04 2.66 2.69 2.45 2.49 50.0M
2021-08-03 2.68 2.71 2.62 2.68 11.7M
2021-08-02 2.71 2.74 2.68 2.69 6.2M
2021-07-30 2.74 2.78 2.68 2.74 12.8M
2021-07-29 2.80 2.83 2.74 2.74 9.2M
2021-07-27 2.76 2.81 2.76 2.76 12.5M
2021-07-23 2.78 2.85 2.74 2.74 18.5M
2021-07-22 2.69 2.83 2.68 2.81 26.0M
2021-07-21 2.71 2.74 2.66 2.66 5.9M
2021-07-20 2.78 2.80 2.71 2.71 12.7M
2021-07-19 2.81 2.85 2.78 2.80 12.7M
2021-07-16 2.85 2.88 2.83 2.85 4.7M
2021-07-15 2.90 2.90 2.85 2.85 9.9M
2021-07-14 2.85 2.91 2.83 2.88 23.7M
2021-07-13 2.83 2.86 2.80 2.83 20.9M
2021-07-12 2.90 2.93 2.81 2.86 12.5M
2021-07-09 2.85 2.88 2.83 2.88 9.9M
2021-07-08 2.93 2.93 2.81 2.86 21.0M
2021-07-07 2.91 3.03 2.91 2.95 40.8M
2021-07-06 2.90 3.00 2.90 2.91 13.5M
2021-07-05 2.90 2.91 2.86 2.88 6.1M
2021-07-02 3.05 3.05 2.88 2.88 37.2M
2021-07-01 2.97 3.05 2.91 3.00 43.0M
2021-06-30 2.91 3.02 2.90 2.93 38.8M
2021-06-29 2.90 2.95 2.88 2.90 8.6M
2021-06-28 2.76 2.97 2.76 2.91 21.3M
2021-06-25 2.86 2.91 2.78 2.81 14.1M
2021-06-24 2.85 2.90 2.83 2.86 15.0M
2021-06-23 2.97 2.98 2.81 2.85 28.9M
2021-06-22 3.03 3.03 2.86 2.88 31.9M
2021-06-21 2.95 3.08 2.93 2.98 61.5M
2021-06-18 2.93 3.02 2.93 2.98 29.0M
2021-06-17 2.97 2.97 2.88 2.91 8.7M
2021-06-16 3.00 3.00 2.93 2.95 7.1M
2021-06-15 2.95 3.03 2.93 2.98 16.3M
2021-06-14 3.02 3.02 2.91 2.93 26.9M
2021-06-11 3.07 3.12 3.00 3.03 33.8M
2021-06-10 3.03 3.22 3.00 3.07 174.5M
2021-06-09 2.78 2.93 2.78 2.93 55.6M
2021-06-08 2.90 2.90 2.71 2.74 25.2M
2021-06-07 2.86 2.91 2.86 2.88 10.4M
2021-06-04 2.86 2.95 2.83 2.85 20.4M
2021-06-02 2.97 3.03 2.81 2.81 57.2M
2021-06-01 2.86 3.05 2.81 2.98 103.9M
2021-05-31 2.74 2.91 2.68 2.85 47.6M
2021-05-28 2.76 2.78 2.69 2.73 25.9M
2021-05-27 2.62 2.91 2.62 2.78 89.0M
2021-05-25 2.66 2.69 2.56 2.59 43.9M
2021-05-24 2.34 2.61 2.30 2.61 62.3M
2021-05-21 2.44 2.45 2.35 2.35 45.7M
2021-05-20 2.52 2.59 2.51 2.52 26.3M
2021-05-19 2.69 2.73 2.61 2.64 14.8M
2021-05-18 2.73 2.76 2.69 2.71 12.1M
2021-05-17 2.90 2.90 2.66 2.68 41.4M
2021-05-14 3.17 3.20 3.05 3.08 16.1M
2021-05-13 3.08 3.29 2.95 3.12 60.4M
2021-05-12 3.14 3.22 2.98 3.15 36.3M
2021-05-11 3.15 3.27 3.08 3.14 56.2M
2021-05-10 2.95 3.32 2.91 3.22 102.6M
2021-05-07 2.85 2.93 2.83 2.93 31.7M
2021-05-06 2.76 2.90 2.76 2.86 27.8M
2021-05-05 2.81 2.85 2.73 2.73 15.0M
2021-04-30 2.88 2.88 2.80 2.80 15.0M
2021-04-29 2.86 2.88 2.80 2.81 10.7M
2021-04-28 2.88 2.95 2.83 2.83 19.1M
2021-04-27 2.95 3.02 2.86 2.86 78.9M
2021-04-26 2.71 2.81 2.69 2.81 28.4M
2021-04-23 2.80 2.80 2.68 2.68 19.2M
2021-04-22 2.64 2.83 2.64 2.78 40.3M
2021-04-21 2.68 2.71 2.62 2.64 14.9M
2021-04-20 2.68 2.74 2.62 2.66 34.6M
2021-04-19 2.68 2.83 2.59 2.68 43.3M
2021-04-16 2.44 2.88 2.44 2.69 128.3M
2021-04-12 2.27 2.47 2.25 2.34 39.3M
2021-04-09 2.16 2.34 2.15 2.30 46.3M
2021-04-08 2.20 2.27 2.11 2.15 29.1M
2021-04-07 1.99 2.25 1.94 2.16 59.8M
2021-04-05 2.03 2.05 1.99 2.01 2.2M
2021-04-02 2.06 2.08 2.03 2.03 3.5M
2021-04-01 2.08 2.08 2.05 2.06 1.6M
2021-03-31 2.08 2.08 2.05 2.06 1.6M
2021-03-30 2.10 2.10 2.06 2.06 4.0M
2021-03-29 2.10 2.10 2.06 2.08 1.6M
2021-03-26 2.08 2.10 2.06 2.06 3.8M
2021-03-25 2.05 2.18 2.05 2.06 18.5M
2021-03-24 1.98 2.05 1.98 2.03 5.5M
2021-03-23 1.98 2.01 1.98 1.99 1.6M
2021-03-22 1.99 2.03 1.96 1.98 10.2M
2021-03-19 1.92 2.03 1.92 1.97 19.3M
2021-03-18 1.94 1.95 1.90 1.92 5.6M
2021-03-17 1.95 1.95 1.90 1.92 4.6M
2021-03-16 1.92 1.95 1.92 1.95 6.1M
2021-03-15 1.89 1.92 1.89 1.92 3.0M
2021-03-12 1.89 1.89 1.86 1.87 5.5M
2021-03-11 1.89 1.90 1.87 1.87 4.5M
2021-03-10 1.87 1.92 1.86 1.89 17.8M
2021-03-09 1.87 1.89 1.86 1.86 2.9M
2021-03-08 1.86 1.89 1.84 1.87 6.1M
2021-03-05 1.84 1.89 1.84 1.87 2.6M
2021-03-04 1.81 1.86 1.81 1.86 3.4M
2021-03-03 1.83 1.84 1.79 1.81 4.2M
2021-03-02 1.78 1.86 1.78 1.83 3.0M
2021-03-01 1.78 1.83 1.75 1.79 4.4M
2021-02-25 1.86 1.89 1.84 1.86 2.5M
2021-02-24 1.90 1.90 1.86 1.86 1.8M
2021-02-23 1.84 1.90 1.84 1.89 3.7M
2021-02-22 1.86 1.87 1.83 1.84 4.9M
2021-02-19 1.89 1.89 1.86 1.86 2.6M
2021-02-18 1.90 1.90 1.87 1.89 4.1M
2021-02-17 2.05 2.06 2.03 2.05 2.0M
2021-02-16 2.06 2.06 2.03 2.03 5.3M
2021-02-15 2.06 2.08 2.03 2.06 1.7M
2021-02-11 2.05 2.06 2.01 2.05 2.1M
2021-02-10 2.06 2.10 2.05 2.05 2.7M
2021-02-09 2.08 2.11 2.06 2.06 5.7M
2021-02-08 2.08 2.10 2.06 2.08 2.6M
2021-02-05 2.08 2.08 2.05 2.06 4.0M
2021-02-04 2.05 2.06 2.01 2.03 1.8M
2021-02-03 2.08 2.08 2.03 2.03 2.7M
2021-02-02 2.03 2.10 2.03 2.06 2.7M
2021-02-01 2.03 2.03 1.98 2.03 2.5M
2021-01-29 2.06 2.10 1.98 2.01 11.3M
2021-01-28 2.06 2.10 2.05 2.06 7.7M
2021-01-27 2.13 2.18 2.08 2.10 20.7M
2021-01-26 2.18 2.28 2.10 2.13 65.5M
2021-01-25 2.08 2.18 2.06 2.15 30.2M
2021-01-22 2.08 2.15 2.05 2.05 17.0M
2021-01-21 2.18 2.22 2.06 2.08 34.9M
2021-01-20 2.05 2.16 2.03 2.13 34.5M
2021-01-19 2.03 2.08 2.03 2.03 7.7M
2021-01-18 2.05 2.06 1.99 2.01 6.5M
2021-01-15 2.01 2.06 1.99 2.05 11.4M
2021-01-14 2.05 2.06 1.99 1.99 9.2M
2021-01-13 2.06 2.08 2.03 2.05 7.7M
2021-01-12 2.06 2.08 2.01 2.03 8.1M
2021-01-11 2.05 2.13 1.99 2.05 48.6M
2021-01-08 1.93 2.06 1.93 1.99 27.4M
2021-01-07 1.96 1.98 1.91 1.91 10.0M
2021-01-06 1.93 2.10 1.88 1.91 66.5M
2021-01-05 1.88 1.94 1.86 1.93 5.9M
2021-01-04 1.84 1.88 1.84 1.88 1.0M