Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Communication & System Solution Public Company Limited (CSS-R.BK)

Thailand - Thailand Delayed Price. Currency in THB
1.46000.0000 (0.00%)
At close: 04:36PM ICT
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.47001.47001.47001.47001.47008,000
Dec 01, 20221.45881.46001.45001.45881.458849,600
Nov 30, 20221.45001.45001.45001.45001.45001,000
Nov 29, 20221.44911.46001.44001.44911.44915,500
Nov 28, 20221.46001.46001.46001.46001.4600-
Nov 25, 20221.46001.46001.46001.46001.4600-
Nov 24, 20221.46001.46001.46001.46001.4600500
Nov 23, 20221.45001.45001.45001.45001.4500100
Nov 22, 20221.45141.46001.45001.45141.4514700
Nov 21, 20221.46021.46021.46021.46021.4602-
Nov 18, 20221.46021.47001.46001.46021.46024,400
Nov 17, 20221.47001.47001.47001.47001.47006,200
Nov 16, 20221.47281.48001.47001.47281.472816,100
Nov 15, 20221.47381.49001.47001.47381.473810,000
Nov 14, 20221.52001.52001.52001.52001.5200-
Nov 11, 20221.52001.52001.52001.52001.5200-
Nov 10, 20221.52001.52001.52001.52001.5200100
Nov 09, 20221.52001.52001.52001.52001.520010,000
Nov 08, 20221.51001.51001.51001.51001.5100-
Nov 07, 20221.51001.51001.51001.51001.5100-
Nov 04, 20221.51001.51001.51001.51001.51002,800
Nov 03, 20221.51001.51001.51001.51001.510017,800
Nov 02, 20221.51911.52001.51001.51911.519133,400
Nov 01, 20221.49941.50001.49001.49941.49943,200
Oct 31, 20221.49441.49441.49441.49441.4944-
Oct 28, 20221.49441.50001.49001.49441.494441,000
Oct 27, 20221.50001.50001.50001.50001.500010,100
Oct 26, 20221.51001.51001.51001.51001.5100100
Oct 25, 20221.46401.46401.46401.46401.4640-
Oct 21, 20221.46401.47001.46001.46401.464028,300
Oct 20, 20221.46281.47001.46001.46281.462868,500
Oct 19, 20221.47491.49001.45001.47491.4749107,100
Oct 18, 20221.44021.47001.44001.44021.440215,200
Oct 17, 20221.49031.49031.49031.49031.4903-
Oct 12, 20221.49031.50001.49001.49031.49033,000
Oct 11, 20221.50001.50001.50001.50001.50007,600
Oct 10, 20221.52961.52961.52961.52961.5296-
Oct 07, 20221.52961.53001.52001.52961.529646,900
Oct 06, 20221.52231.53001.52001.52231.522390,000
Oct 05, 20221.52301.53001.52001.52301.523033,500
Oct 04, 20221.53001.55001.51001.53001.530014,000
Oct 03, 20221.60131.60131.60131.60131.6013-
Sep 30, 20221.60131.63001.53001.60131.6013234,600
Sep 29, 20221.52881.54001.52001.52881.52887,500
Sep 28, 20221.54211.56001.54001.54211.542150,000
Sep 27, 20221.57971.57971.57971.57971.5797-
Sep 26, 20221.57971.57971.57971.57971.5797-
Sep 23, 20221.57971.59001.56001.57971.579782,300
Sep 22, 20221.59781.60001.59001.59781.597838,700
Sep 21, 20221.60281.61001.60001.60281.602815,200
Sep 20, 20221.60911.61001.60001.60911.609154,700
Sep 19, 20221.62001.62001.62001.62001.6200-
Sep 16, 20221.62001.62001.62001.62001.62004,600
Sep 15, 20221.62871.63001.62001.62871.62877,700
Sep 14, 20221.64001.64001.63001.64001.640083,400
Sep 13, 20221.64021.65001.64001.64021.640291,500
Sep 12, 20221.63261.63261.63261.63261.6326-
Sep 09, 20221.63261.64001.62001.63261.632653,900
Sep 08, 20221.62561.64001.62001.62561.625669,000
Sep 07, 20221.62001.62001.62001.62001.6200103,400
Sep 06, 20221.61061.62001.61001.61061.610652,800
Sep 05, 20221.64501.64501.64501.64501.6450-
Sep 02, 20221.64501.65001.62001.64501.645038,100
Sep 01, 20221.65911.67001.64001.65911.659135,600
Aug 31, 20221.66421.67001.66001.66421.664275,600
Aug 30, 20221.66511.68001.65001.66511.6651203,600
Aug 29, 20221.69231.69231.69231.69231.6923-
Aug 26, 20221.69231.70001.67001.69231.6923596,600
Aug 25, 20221.67001.68001.67001.67001.6700363,900
Aug 24, 20221.69421.71001.69001.69421.6942590,700
Aug 23, 20221.69301.71001.68001.69301.6930214,700
Aug 22, 20221.72541.72541.72541.72541.7254-
Aug 19, 20221.72541.73001.70001.72541.7254725,800
Aug 18, 20221.71211.72001.70001.71211.7121401,700
Aug 17, 20221.69331.70001.69001.69331.693395,400
Aug 16, 20221.68401.69001.68001.68401.6840234,100
Aug 15, 20221.65371.65371.65371.65371.6537-
Aug 11, 20221.65371.66001.65001.65371.6537166,200
Aug 10, 20221.67801.69001.67001.67801.6780156,300
Aug 09, 20221.66501.67001.66001.66501.6650698,600
Aug 08, 20221.64371.64371.64371.64371.6437-
Aug 05, 20221.64371.66001.63001.64371.6437301,000
Aug 04, 20221.63061.65001.62001.63061.6306673,200
Aug 03, 20221.66141.67001.65001.66141.6614256,600
Aug 02, 20221.64391.66001.61001.64391.64391,012,300
Aug 01, 20221.61591.61591.61591.61591.6159-
Jul 27, 20221.61591.62001.60001.61591.6159312,900
Jul 26, 20221.60441.62001.58001.60441.6044462,100
Jul 25, 20221.59251.59251.59251.59251.5925-
Jul 22, 20221.59251.60001.58001.59251.592553,400
Jul 21, 20221.58591.59001.58001.58591.585949,100
Jul 20, 20221.57371.59001.56001.57371.573749,300
Jul 19, 20221.58531.59001.56001.58531.585362,400
Jul 18, 20221.55461.55461.55461.55461.5546-
Jul 15, 20221.55461.57001.53001.55461.554651,200
Jul 14, 20221.56331.56331.56331.56331.5633-
Jul 12, 20221.56331.57001.54001.56331.5633226,300
Jul 11, 20221.55071.55071.55071.55071.5507-
Jul 08, 20221.55071.57001.52001.55071.55071,197,200
Jul 07, 20221.52811.55001.52001.52811.52811,041,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement