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
2023-10-30	1.510	1.520	1.500	1.510	1.356	1,746,982
2023-10-27	1.510	1.520	1.500	1.520	1.365	1,028,083
2023-10-26	1.520	1.520	1.500	1.520	1.365	885,171
2023-10-25	1.530	1.530	1.510	1.510	1.356	327,179
2023-10-24	1.520	1.520	1.510	1.510	1.356	678,073
2023-10-20	1.530	1.530	1.510	1.520	1.365	1,402,181
2023-10-19	1.540	1.540	1.510	1.510	1.356	780,963
2023-10-18	1.530	1.560	1.500	1.540	1.383	2,267,673
2023-10-17	1.540	1.540	1.510	1.520	1.365	1,376,682
2023-10-16	1.530	1.550	1.500	1.540	1.383	2,079,115
2023-10-12	1.520	1.560	1.510	1.540	1.383	2,738,619
2023-10-11	1.490	1.550	1.490	1.500	1.347	2,948,874
2023-10-10	1.510	1.520	1.480	1.480	1.329	1,608,456
2023-10-09	1.510	1.520	1.510	1.520	1.357	1,502,681
2023-10-06	1.560	1.580	1.480	1.510	1.349	3,924,884
2023-10-05	1.580	1.620	1.550	1.570	1.402	1,694,105
2023-10-04	1.540	1.600	1.540	1.560	1.393	1,640,260
2023-10-03	1.600	1.600	1.540	1.540	1.375	2,301,665
2023-10-02	1.630	1.630	1.600	1.610	1.438	1,415,946
2023-09-29	1.600	1.620	1.590	1.620	1.447	2,078,332
2023-09-28	1.670	1.670	1.590	1.590	1.420	3,319,962
2023-09-27	1.710	1.710	1.650	1.660	1.482	2,252,934
2023-09-26	1.740	1.740	1.700	1.710	1.527	1,857,247
2023-09-25	1.780	1.780	1.730	1.730	1.545	1,923,913
2023-09-22	1.780	1.790	1.770	1.780	1.590	870,086
2023-09-21	1.790	1.800	1.740	1.770	1.581	1,139,550
2023-09-20	1.820	1.830	1.780	1.780	1.590	1,281,688
2023-09-19	1.830	1.840	1.810	1.810	1.616	1,004,283
2023-09-18	1.850	1.860	1.830	1.830	1.634	515,387
2023-09-15	1.860	1.860	1.840	1.850	1.652	1,860,714
2023-09-14	1.850	1.880	1.840	1.860	1.661	2,970,839
2023-09-13	1.860	1.880	1.840	1.840	1.643	2,736,542
2023-09-12	1.910	1.920	1.850	1.850	1.652	2,658,081
2023-09-11	1.930	1.940	1.900	1.900	1.697	1,876,642
2023-09-08	1.920	1.940	1.920	1.940	1.733	396,128
2023-09-07	1.930	1.940	1.930	1.940	1.733	178,916
2023-09-06	1.940	1.940	1.930	1.930	1.724	213,485
2023-09-05	1.930	1.950	1.920	1.930	1.724	665,399
2023-09-04	1.920	1.950	1.910	1.930	1.724	1,040,523
2023-09-01	1.940	1.950	1.920	1.940	1.733	1,020,372
2023-08-31	1.940	1.950	1.930	1.930	1.724	706,767
2023-08-30	1.940	1.960	1.940	1.940	1.733	1,299,597
2023-08-29	1.920	1.950	1.920	1.940	1.733	2,226,863
2023-08-28	2.020	2.020	1.960	1.980	1.733	6,227,371
2023-08-25	2.000	2.020	1.990	2.020	1.768	837,886
2023-08-24	1.970	2.020	1.960	1.990	1.741	2,995,743
2023-08-23	1.970	1.980	1.950	1.960	1.715	1,026,017
2023-08-22	1.930	1.980	1.930	1.970	1.724	1,357,162
2023-08-21	1.920	1.940	1.920	1.930	1.689	632,293
2023-08-18	1.980	1.990	1.920	1.920	1.680	1,973,768
2023-08-17	1.990	2.000	1.970	1.970	1.724	1,230,866
2023-08-16	1.990	2.020	1.980	2.000	1.750	1,854,218
2023-08-15	2.000	2.040	1.940	1.990	1.741	7,147,872
2023-08-11	1.990	2.020	1.980	2.020	1.768	782,925
2023-08-10	2.020	2.020	1.990	1.990	1.741	1,048,154
2023-08-09	1.970	2.040	1.970	2.040	1.785	2,825,012
2023-08-08	1.990	2.000	1.960	1.970	1.724	508,740
2023-08-07	1.990	2.000	1.980	1.990	1.741	433,575
2023-08-04	1.960	2.000	1.960	1.990	1.741	1,302,875
2023-08-03	1.980	1.980	1.960	1.960	1.715	413,218

← NewerPage 13 of 21 · 1,213 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.