Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.660 | 3.700 | 3.400 | 3.460 | 3.202 | 62,429,000 |
| 2024-07-24 | 3.740 | 3.820 | 3.740 | 3.760 | 3.479 | 18,293,580 |
| 2024-07-23 | 3.780 | 3.900 | 3.720 | 3.800 | 3.516 | 48,341,141 |
| 2024-07-19 | 3.720 | 3.840 | 3.680 | 3.720 | 3.442 | 34,100,840 |
| 2024-07-18 | 3.700 | 3.760 | 3.640 | 3.740 | 3.461 | 33,541,020 |
| 2024-07-17 | 3.900 | 3.960 | 3.820 | 3.820 | 3.535 | 23,439,990 |
| 2024-07-16 | 3.900 | 4.040 | 3.840 | 3.880 | 3.590 | 33,582,840 |
| 2024-07-15 | 3.880 | 3.960 | 3.800 | 3.920 | 3.627 | 36,365,473 |
| 2024-07-12 | 3.940 | 3.980 | 3.860 | 3.960 | 3.664 | 51,461,879 |
| 2024-07-11 | 4.180 | 4.200 | 4.040 | 4.040 | 3.738 | 93,290,781 |
| 2024-07-10 | 4.080 | 4.200 | 4.020 | 4.080 | 3.775 | 79,303,906 |
| 2024-07-09 | 4.400 | 4.440 | 4.020 | 4.100 | 3.794 | 168,381,500 |
| 2024-07-08 | 4.040 | 4.520 | 4.000 | 4.520 | 4.183 | 180,047,391 |
| 2024-07-05 | 3.900 | 4.040 | 3.880 | 4.040 | 3.738 | 56,497,793 |
| 2024-07-04 | 3.860 | 3.920 | 3.820 | 3.840 | 3.553 | 26,698,930 |
| 2024-07-03 | 3.720 | 3.820 | 3.700 | 3.800 | 3.516 | 23,561,080 |
| 2024-07-02 | 3.900 | 3.900 | 3.640 | 3.660 | 3.387 | 46,076,801 |
| 2024-07-01 | 3.920 | 4.000 | 3.900 | 3.940 | 3.646 | 20,929,760 |
| 2024-06-28 | 4.020 | 4.040 | 3.920 | 3.920 | 3.627 | 18,668,420 |
| 2024-06-27 | 3.980 | 4.040 | 3.900 | 4.020 | 3.720 | 31,261,109 |
| 2024-06-26 | 4.100 | 4.120 | 3.960 | 3.960 | 3.664 | 40,739,910 |
| 2024-06-25 | 4.100 | 4.120 | 4.040 | 4.060 | 3.757 | 34,429,848 |
| 2024-06-24 | 3.980 | 4.140 | 3.960 | 4.140 | 3.831 | 54,386,594 |
| 2024-06-21 | 3.920 | 4.040 | 3.880 | 4.000 | 3.701 | 48,800,980 |
| 2024-06-20 | 3.940 | 4.020 | 3.920 | 4.020 | 3.720 | 37,347,289 |
| 2024-06-19 | 4.000 | 4.100 | 3.800 | 3.960 | 3.664 | 126,797,602 |
| 2024-06-18 | 3.880 | 3.960 | 3.840 | 3.940 | 3.646 | 64,120,578 |
| 2024-06-17 | 3.820 | 3.880 | 3.740 | 3.820 | 3.535 | 59,769,871 |
| 2024-06-14 | 4.120 | 4.280 | 3.740 | 3.840 | 3.553 | 241,919,109 |
| 2024-06-13 | 4.100 | 4.140 | 3.980 | 4.040 | 3.738 | 88,370,062 |
| 2024-06-12 | 3.700 | 4.160 | 3.680 | 4.060 | 3.757 | 195,082,594 |
| 2024-06-11 | 3.740 | 3.740 | 3.640 | 3.700 | 3.424 | 37,606,480 |
| 2024-06-10 | 3.700 | 3.740 | 3.600 | 3.700 | 3.424 | 50,976,672 |
| 2024-06-07 | 3.580 | 3.900 | 3.560 | 3.740 | 3.461 | 183,337,797 |
| 2024-06-06 | 3.640 | 3.680 | 3.560 | 3.580 | 3.313 | 30,119,340 |
| 2024-06-05 | 3.520 | 3.600 | 3.500 | 3.560 | 3.294 | 19,171,279 |
| 2024-06-04 | 3.640 | 3.760 | 3.440 | 3.480 | 3.220 | 55,683,059 |
| 2024-05-31 | 3.660 | 3.700 | 3.580 | 3.580 | 3.313 | 30,073,820 |
| 2024-05-30 | 3.520 | 3.680 | 3.520 | 3.660 | 3.387 | 50,367,711 |
| 2024-05-29 | 3.460 | 3.620 | 3.440 | 3.560 | 3.294 | 48,413,840 |
| 2024-05-28 | 3.620 | 3.680 | 3.440 | 3.460 | 3.202 | 60,463,000 |
| 2024-05-27 | 3.540 | 3.740 | 3.440 | 3.680 | 3.405 | 82,689,562 |
| 2024-05-24 | 3.720 | 3.800 | 3.520 | 3.580 | 3.313 | 104,705,602 |
| 2024-05-23 | 3.300 | 3.760 | 3.280 | 3.760 | 3.479 | 128,757,508 |
| 2024-05-21 | 3.300 | 3.320 | 3.180 | 3.280 | 3.035 | 37,820,312 |
| 2024-05-20 | 3.400 | 3.480 | 3.300 | 3.360 | 3.109 | 39,221,207 |
| 2024-05-17 | 3.320 | 3.580 | 3.260 | 3.320 | 3.072 | 113,174,203 |
| 2024-05-16 | 3.200 | 3.380 | 3.100 | 3.340 | 3.091 | 103,183,203 |
| 2024-05-15 | 2.800 | 3.240 | 2.780 | 3.240 | 2.998 | 284,624,281 |
| 2024-05-14 | 2.620 | 2.680 | 2.600 | 2.660 | 2.461 | 16,734,830 |
| 2024-05-13 | 2.620 | 2.680 | 2.560 | 2.620 | 2.424 | 34,787,887 |
| 2024-05-10 | 2.460 | 2.600 | 2.400 | 2.580 | 2.387 | 36,239,621 |
| 2024-05-09 | 2.400 | 2.560 | 2.400 | 2.440 | 2.258 | 25,377,301 |
| 2024-05-08 | 2.420 | 2.460 | 2.380 | 2.400 | 2.221 | 7,343,746 |
| 2024-05-07 | 2.440 | 2.500 | 2.420 | 2.420 | 2.239 | 15,189,600 |
| 2024-05-03 | 2.280 | 2.420 | 2.260 | 2.400 | 2.221 | 15,802,050 |
| 2024-05-02 | 2.280 | 2.320 | 2.260 | 2.260 | 2.091 | 2,639,439 |
| 2024-04-30 | 2.280 | 2.320 | 2.260 | 2.260 | 2.091 | 2,481,554 |
| 2024-04-29 | 2.260 | 2.300 | 2.260 | 2.300 | 2.128 | 2,173,119 |
| 2024-04-26 | 2.300 | 2.320 | 2.260 | 2.260 | 2.091 | 3,005,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0700 THB |
| 2026-03-19 | 0.0900 THB |
| 2025-08-28 | 0.0700 THB |
| 2025-03-19 | 0.1300 THB |
| 2024-08-28 | 0.0700 THB |
| 2024-03-19 | 0.0750 THB |
| 2023-08-29 | 0.0400 THB |
| 2023-03-17 | 0.0102 THB |
| 2022-08-24 | 0.0200 THB |
| 2022-03-17 | 0.0102 THB |
| 2021-08-27 | 0.0200 THB |
| 2021-03-22 | 0.0102 THB |
| 2020-08-31 | 0.0200 THB |
| 2020-03-20 | 0.0300 THB |
| 2019-09-02 | 0.0600 THB |
| 2019-03-20 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.