SET:CCET
Cal-Comp Electronics (Thailand) Public Stock Price (Quote)
฿3.70
-0.0400 (-1.07%)
At Close: Jun 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿2.56 | ฿3.90 | Monday, 10th Jun 2024 CCET.BK stock ended at ฿3.70. This is 1.07% less than the trading day before Friday, 7th Jun 2024. During the day the stock fluctuated 3.89% from a day low at ฿3.60 to a day high of ฿3.74. |
90 days | ฿2.18 | ฿3.90 | |
52 weeks | ฿1.47 | ฿3.90 |
Historical Cal-Comp Electronics (Thailand) Public Company Limited prices
Date | Open | High | Low | Close | Volume |
Oct 18, 2019 | ฿1.73 | ฿1.73 | ฿1.72 | ฿1.72 | 209 400 |
Oct 17, 2019 | ฿1.73 | ฿1.76 | ฿1.73 | ฿1.75 | 489 200 |
Oct 16, 2019 | ฿1.75 | ฿1.77 | ฿1.74 | ฿1.74 | 536 800 |
Oct 15, 2019 | ฿1.74 | ฿1.75 | ฿1.73 | ฿1.75 | 124 800 |
Oct 11, 2019 | ฿1.76 | ฿1.76 | ฿1.73 | ฿1.75 | 498 600 |
Oct 10, 2019 | ฿1.74 | ฿1.75 | ฿1.73 | ฿1.74 | 918 900 |
Oct 09, 2019 | ฿1.72 | ฿1.74 | ฿1.72 | ฿1.73 | 468 200 |
Oct 08, 2019 | ฿1.71 | ฿1.73 | ฿1.71 | ฿1.73 | 849 700 |
Oct 07, 2019 | ฿1.69 | ฿1.72 | ฿1.69 | ฿1.71 | 864 100 |
Oct 04, 2019 | ฿1.69 | ฿1.71 | ฿1.69 | ฿1.70 | 238 300 |
Oct 03, 2019 | ฿1.66 | ฿1.69 | ฿1.66 | ฿1.70 | 1 071 300 |
Oct 02, 2019 | ฿1.68 | ฿1.68 | ฿1.66 | ฿1.67 | 292 200 |
Oct 01, 2019 | ฿1.67 | ฿1.68 | ฿1.66 | ฿1.68 | 534 300 |
Sep 30, 2019 | ฿1.70 | ฿1.71 | ฿1.67 | ฿1.68 | 1 213 700 |
Sep 27, 2019 | ฿1.70 | ฿1.72 | ฿1.70 | ฿1.70 | 198 600 |
Sep 26, 2019 | ฿1.72 | ฿1.72 | ฿1.67 | ฿1.70 | 1 388 000 |
Sep 25, 2019 | ฿1.74 | ฿1.74 | ฿1.67 | ฿1.68 | 4 152 300 |
Sep 24, 2019 | ฿1.79 | ฿1.80 | ฿1.74 | ฿1.75 | 1 447 300 |
Sep 23, 2019 | ฿1.81 | ฿1.81 | ฿1.78 | ฿1.80 | 414 900 |
Sep 20, 2019 | ฿1.84 | ฿1.85 | ฿1.82 | ฿1.80 | 4 922 900 |
Sep 19, 2019 | ฿1.81 | ฿1.82 | ฿1.81 | ฿1.83 | 1 549 500 |
Sep 18, 2019 | ฿1.83 | ฿1.84 | ฿1.81 | ฿1.82 | 161 700 |
Sep 17, 2019 | ฿1.85 | ฿1.84 | ฿1.82 | ฿1.83 | 179 500 |
Sep 16, 2019 | ฿1.84 | ฿1.84 | ฿1.83 | ฿1.84 | 5 900 |
Sep 04, 2019 | ฿1.82 | ฿1.83 | ฿1.80 | ฿1.81 | 481 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CCET.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the CCET.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CCET.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.