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
2023-08-02	1.980	2.000	1.940	1.980	1.733	987,081
2023-07-31	1.930	2.020	1.930	1.980	1.733	2,252,834
2023-07-27	1.930	1.940	1.910	1.930	1.689	426,982
2023-07-26	1.920	1.930	1.910	1.920	1.680	268,714
2023-07-25	1.900	1.920	1.900	1.910	1.671	629,389
2023-07-24	1.910	1.920	1.900	1.900	1.663	192,177
2023-07-21	1.900	1.910	1.890	1.910	1.671	320,671
2023-07-20	1.910	1.910	1.900	1.900	1.663	383,577
2023-07-19	1.920	1.930	1.900	1.910	1.671	445,646
2023-07-18	1.910	1.920	1.900	1.920	1.680	1,065,139
2023-07-17	1.910	1.920	1.890	1.910	1.671	1,483,300
2023-07-14	1.880	1.920	1.870	1.890	1.654	1,065,755
2023-07-13	1.870	1.890	1.870	1.870	1.636	63,381
2023-07-12	1.890	1.900	1.870	1.870	1.636	900,815
2023-07-11	1.920	1.920	1.890	1.890	1.654	200,204
2023-07-10	1.900	1.910	1.890	1.900	1.663	137,353
2023-07-07	1.880	1.910	1.880	1.900	1.663	169,382
2023-07-06	1.920	1.920	1.890	1.890	1.654	502,656
2023-07-05	1.940	1.940	1.920	1.920	1.680	267,780
2023-07-04	1.920	1.930	1.910	1.930	1.689	107,991
2023-07-03	1.920	1.920	1.910	1.920	1.680	21,843
2023-06-30	1.890	1.920	1.890	1.920	1.680	324,073
2023-06-29	1.880	1.900	1.870	1.890	1.654	472,586
2023-06-28	1.900	1.900	1.870	1.870	1.636	575,568
2023-06-27	1.900	1.920	1.890	1.890	1.654	302,336
2023-06-26	1.940	1.940	1.870	1.870	1.636	2,383,027
2023-06-23	1.950	1.960	1.930	1.960	1.715	432,434
2023-06-22	1.950	1.960	1.930	1.940	1.698	571,637
2023-06-21	1.980	1.990	1.960	1.960	1.715	585,138
2023-06-20	1.970	1.990	1.960	1.990	1.741	316,713
2023-06-19	1.980	1.990	1.960	1.970	1.724	1,368,984
2023-06-16	1.990	1.990	1.980	1.980	1.733	685,301
2023-06-15	1.990	2.000	1.980	1.990	1.741	426,781
2023-06-14	2.020	2.020	1.980	1.980	1.733	1,100,968
2023-06-13	1.980	2.000	1.960	2.000	1.750	1,462,956
2023-06-12	1.970	1.980	1.960	1.960	1.715	409,896
2023-06-09	1.980	1.990	1.960	1.970	1.724	411,432
2023-06-08	1.960	1.980	1.950	1.980	1.733	675,998
2023-06-07	1.980	1.990	1.920	1.940	1.698	3,117,425
2023-06-06	2.020	2.040	1.970	1.980	1.733	2,545,787
2023-06-02	2.020	2.040	2.000	2.020	1.768	1,070,273
2023-06-01	2.040	2.060	2.020	2.020	1.768	374,105
2023-05-31	2.040	2.060	2.020	2.020	1.768	580,907
2023-05-30	2.040	2.080	2.020	2.040	1.785	721,967
2023-05-29	2.060	2.060	2.040	2.040	1.785	756,552
2023-05-26	2.060	2.060	2.020	2.060	1.803	630,713
2023-05-25	2.020	2.080	2.020	2.080	1.820	2,674,274
2023-05-24	2.020	2.040	2.000	2.020	1.768	316,870
2023-05-23	2.000	2.040	1.970	2.020	1.768	1,564,001
2023-05-22	2.020	2.020	1.990	2.000	1.750	1,105,909
2023-05-19	2.040	2.080	2.020	2.020	1.768	1,113,270
2023-05-18	2.040	2.080	2.040	2.040	1.785	302,100
2023-05-17	2.060	2.100	2.040	2.040	1.785	310,835
2023-05-16	2.060	2.100	2.040	2.060	1.803	261,494
2023-05-15	2.060	2.100	1.990	2.060	1.803	1,643,487
2023-05-12	2.100	2.100	2.060	2.060	1.803	782,975
2023-05-11	2.120	2.140	2.080	2.120	1.855	502,281
2023-05-10	2.080	2.120	2.060	2.120	1.855	443,087
2023-05-09	2.060	2.100	2.060	2.080	1.820	398,612
2023-05-08	2.040	2.100	2.040	2.080	1.820	176,221

← NewerPage 14 of 21 · 1,216 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.