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
2024-01-25	2.560	2.660	2.560	2.640	2.371	16,449,170
2024-01-24	2.460	2.560	2.460	2.540	2.282	14,556,100
2024-01-23	2.640	2.660	2.440	2.460	2.210	26,868,730
2024-01-22	2.600	2.680	2.580	2.640	2.371	18,847,971
2024-01-19	2.680	2.700	2.580	2.600	2.335	25,479,891
2024-01-18	2.540	2.700	2.500	2.660	2.389	43,814,680
2024-01-17	2.420	2.620	2.420	2.540	2.282	61,760,930
2024-01-16	2.460	2.500	2.420	2.420	2.174	12,678,010
2024-01-15	2.440	2.560	2.380	2.480	2.228	38,609,566
2024-01-12	2.280	2.400	2.260	2.380	2.138	31,289,160
2024-01-11	2.140	2.320	2.140	2.300	2.066	30,083,660
2024-01-10	2.180	2.220	2.120	2.140	1.922	13,046,550
2024-01-09	2.100	2.220	2.060	2.180	1.958	29,076,930
2024-01-08	2.080	2.100	2.040	2.040	1.832	4,155,375
2024-01-05	2.080	2.180	2.060	2.060	1.850	9,219,417
2024-01-04	2.120	2.120	2.040	2.080	1.868	8,926,020
2024-01-03	2.180	2.180	2.080	2.140	1.922	9,874,501
2024-01-02	2.100	2.200	2.100	2.200	1.976	7,174,203
2023-12-28	2.120	2.160	2.060	2.080	1.868	7,687,224
2023-12-27	2.280	2.280	2.100	2.100	1.886	17,777,721
2023-12-26	2.260	2.300	2.240	2.280	2.048	2,823,326
2023-12-25	2.320	2.320	2.260	2.260	2.030	5,059,575
2023-12-22	2.300	2.300	2.240	2.300	2.066	10,183,720
2023-12-21	2.320	2.420	2.300	2.300	2.066	29,419,561
2023-12-20	2.240	2.380	2.200	2.340	2.102	30,742,570
2023-12-19	2.200	2.260	2.140	2.240	2.012	14,174,780
2023-12-18	2.200	2.280	2.180	2.200	1.976	18,592,820
2023-12-15	2.140	2.240	2.120	2.180	1.958	22,096,020
2023-12-14	2.040	2.200	2.020	2.160	1.940	25,345,500
2023-12-13	2.020	2.080	1.930	2.000	1.797	29,574,609
2023-12-12	2.100	2.240	2.020	2.040	1.832	40,831,879
2023-12-08	2.140	2.220	2.080	2.140	1.922	31,490,850
2023-12-07	2.060	2.180	2.040	2.120	1.904	42,986,488
2023-12-06	1.920	2.140	1.860	2.080	1.868	77,029,828
2023-12-04	1.540	1.960	1.540	1.910	1.716	129,034,094
2023-12-01	1.510	1.530	1.510	1.510	1.356	908,064
2023-11-30	1.530	1.540	1.510	1.510	1.356	1,171,185
2023-11-29	1.530	1.540	1.520	1.520	1.365	1,644,952
2023-11-28	1.520	1.550	1.520	1.530	1.374	2,370,229
2023-11-27	1.490	1.550	1.490	1.520	1.365	4,704,992
2023-11-24	1.490	1.500	1.490	1.490	1.338	773,867
2023-11-23	1.500	1.500	1.490	1.490	1.338	1,212,821
2023-11-22	1.510	1.510	1.490	1.500	1.347	1,325,242
2023-11-21	1.500	1.520	1.500	1.500	1.347	1,703,847
2023-11-20	1.530	1.530	1.490	1.500	1.347	1,118,692
2023-11-17	1.510	1.510	1.490	1.490	1.338	1,640,424
2023-11-16	1.540	1.540	1.520	1.520	1.365	1,011,582
2023-11-15	1.520	1.540	1.510	1.520	1.365	957,327
2023-11-14	1.500	1.510	1.500	1.500	1.347	1,046,797
2023-11-13	1.500	1.520	1.500	1.500	1.347	1,366,014
2023-11-10	1.510	1.510	1.490	1.500	1.347	3,120,292
2023-11-09	1.530	1.530	1.510	1.510	1.356	1,747,099
2023-11-08	1.510	1.530	1.510	1.520	1.365	2,719,838
2023-11-07	1.530	1.540	1.510	1.510	1.356	3,942,742
2023-11-06	1.570	1.590	1.520	1.520	1.365	21,915,750
2023-11-03	1.520	1.580	1.510	1.560	1.401	5,591,377
2023-11-02	1.520	1.520	1.510	1.510	1.356	1,734,834
2023-11-01	1.500	1.520	1.500	1.520	1.365	2,373,867
2023-10-31	1.500	1.520	1.500	1.520	1.365	577,221
2023-10-30	1.510	1.520	1.500	1.510	1.356	1,746,982

← NewerPage 12 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.