Cal-Comp Electronics (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.260	2.320	2.260	2.320	2.147	2,413,791
2024-04-24	2.320	2.360	2.260	2.260	2.091	4,818,957
2024-04-23	2.280	2.340	2.240	2.300	2.128	5,359,701
2024-04-22	2.260	2.300	2.240	2.280	2.110	4,737,411
2024-04-19	2.200	2.260	2.180	2.200	2.036	9,370,107
2024-04-18	2.340	2.340	2.240	2.260	2.091	9,594,774
2024-04-17	2.380	2.420	2.280	2.320	2.147	11,505,580
2024-04-11	2.440	2.460	2.400	2.420	2.239	6,967,586
2024-04-10	2.480	2.520	2.440	2.460	2.276	9,226,065
2024-04-09	2.420	2.520	2.420	2.480	2.295	7,106,585
2024-04-05	2.420	2.460	2.420	2.420	2.239	2,970,353
2024-04-04	2.480	2.500	2.420	2.420	2.239	7,003,048
2024-04-03	2.500	2.560	2.480	2.480	2.295	7,038,248
2024-04-02	2.480	2.560	2.420	2.540	2.350	13,332,110
2024-04-01	2.480	2.480	2.440	2.460	2.276	4,085,376
2024-03-29	2.520	2.520	2.440	2.480	2.295	6,589,341
2024-03-28	2.560	2.580	2.480	2.480	2.295	13,915,450
2024-03-27	2.420	2.520	2.400	2.480	2.295	14,229,340
2024-03-26	2.440	2.460	2.360	2.400	2.221	8,814,122
2024-03-25	2.340	2.440	2.340	2.420	2.239	12,418,150
2024-03-22	2.560	2.560	2.320	2.340	2.165	40,485,527
2024-03-21	2.500	2.560	2.480	2.560	2.369	7,371,184
2024-03-20	2.540	2.540	2.460	2.460	2.276	6,735,612
2024-03-19	2.540	2.560	2.500	2.520	2.332	5,079,807
2024-03-18	2.620	2.620	2.540	2.560	2.300	14,012,690
2024-03-15	2.520	2.660	2.500	2.620	2.353	20,038,840
2024-03-14	2.580	2.580	2.520	2.540	2.282	7,065,466
2024-03-13	2.580	2.600	2.540	2.560	2.300	6,121,900
2024-03-12	2.700	2.700	2.520	2.560	2.300	15,497,570
2024-03-11	2.680	2.680	2.600	2.660	2.389	11,442,410
2024-03-08	2.620	2.720	2.620	2.680	2.407	21,329,119
2024-03-07	2.600	2.600	2.560	2.580	2.317	5,170,443
2024-03-06	2.520	2.620	2.520	2.600	2.335	12,226,150
2024-03-05	2.560	2.600	2.520	2.540	2.282	8,361,423
2024-03-04	2.500	2.600	2.500	2.560	2.300	12,817,640
2024-03-01	2.440	2.540	2.440	2.480	2.228	14,409,770
2024-02-29	2.700	2.700	2.440	2.440	2.192	53,467,719
2024-02-28	2.640	2.780	2.640	2.720	2.443	57,499,480
2024-02-27	2.640	3.000	2.640	3.000	2.695	59,058,871
2024-02-23	2.720	2.760	2.620	2.640	2.371	39,243,980
2024-02-22	2.880	2.940	2.640	2.680	2.407	46,868,031
2024-02-21	2.880	2.980	2.780	2.920	2.623	27,303,359
2024-02-20	3.000	3.000	2.780	2.840	2.551	25,964,160
2024-02-19	2.920	3.060	2.920	3.000	2.695	12,679,190
2024-02-16	3.100	3.160	2.900	2.940	2.641	31,530,910
2024-02-15	3.240	3.260	3.120	3.120	2.803	23,064,320
2024-02-14	3.100	3.260	3.080	3.240	2.910	36,355,566
2024-02-13	3.140	3.240	3.120	3.140	2.820	31,239,881
2024-02-12	3.120	3.180	3.040	3.160	2.838	25,369,400
2024-02-09	3.080	3.200	3.040	3.140	2.820	42,553,992
2024-02-08	3.040	3.080	3.000	3.060	2.749	20,472,900
2024-02-07	2.900	3.140	2.840	3.060	2.749	96,904,641
2024-02-06	2.720	2.900	2.700	2.860	2.569	35,693,121
2024-02-05	2.660	2.740	2.620	2.720	2.443	14,770,670
2024-02-02	2.760	2.760	2.680	2.680	2.407	14,339,040
2024-02-01	2.680	2.760	2.600	2.740	2.461	24,605,330
2024-01-31	2.800	2.860	2.660	2.680	2.407	41,486,680
2024-01-30	2.880	2.900	2.740	2.780	2.497	32,640,609
2024-01-29	2.920	2.960	2.820	2.900	2.605	39,890,102
2024-01-26	2.660	2.960	2.660	2.880	2.587	93,057,352

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.