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
2023-05-03	2.000	2.080	2.000	2.080	1.820	902,505
2023-05-02	2.040	2.060	1.980	2.000	1.750	1,955,728
2023-04-28	2.060	2.100	2.040	2.040	1.785	588,894
2023-04-27	2.060	2.100	2.040	2.040	1.785	528,458
2023-04-26	2.080	2.120	2.060	2.060	1.803	940,957
2023-04-25	2.140	2.140	2.080	2.080	1.820	1,487,836
2023-04-24	2.160	2.200	2.100	2.140	1.873	2,042,734
2023-04-21	2.180	2.220	2.140	2.160	1.890	1,386,249
2023-04-20	2.220	2.220	2.180	2.180	1.908	857,640
2023-04-19	2.260	2.260	2.200	2.220	1.943	1,056,450
2023-04-18	2.320	2.320	2.220	2.240	1.960	3,735,857
2023-04-17	2.200	2.340	2.200	2.260	1.978	5,742,436
2023-04-12	2.120	2.160	2.100	2.140	1.873	1,165,604
2023-04-11	2.140	2.140	2.100	2.120	1.855	204,940
2023-04-10	2.120	2.140	2.100	2.140	1.873	366,463
2023-04-07	2.080	2.120	2.080	2.100	1.838	867,415
2023-04-05	2.120	2.120	2.080	2.100	1.838	530,556
2023-04-04	2.140	2.160	2.120	2.120	1.855	287,998
2023-04-03	2.140	2.160	2.120	2.120	1.855	263,268
2023-03-31	2.140	2.160	2.120	2.120	1.855	312,623
2023-03-30	2.140	2.180	2.140	2.140	1.873	299,345
2023-03-29	2.160	2.160	2.100	2.140	1.873	1,255,334
2023-03-28	2.140	2.160	2.140	2.140	1.873	209,652
2023-03-27	2.120	2.160	2.120	2.120	1.855	437,644
2023-03-24	2.140	2.160	2.120	2.140	1.873	371,460
2023-03-23	2.140	2.140	2.120	2.140	1.873	282,964
2023-03-22	2.140	2.140	2.100	2.140	1.873	859,535
2023-03-21	2.100	2.140	2.100	2.100	1.838	818,846
2023-03-20	2.120	2.120	2.100	2.100	1.838	255,367
2023-03-17	2.100	2.140	2.100	2.120	1.855	3,052,996
2023-03-16	2.220	2.260	2.180	2.260	1.817	3,108,270
2023-03-15	2.180	2.260	2.180	2.220	1.785	1,157,740
2023-03-14	2.180	2.240	2.100	2.160	1.737	3,466,537
2023-03-13	2.300	2.300	2.180	2.180	1.753	2,081,295
2023-03-10	2.280	2.300	2.260	2.300	1.849	1,137,880
2023-03-09	2.300	2.320	2.280	2.280	1.833	1,300,393
2023-03-08	2.300	2.320	2.280	2.300	1.849	658,338
2023-03-07	2.280	2.300	2.260	2.300	1.849	731,825
2023-03-03	2.300	2.300	2.260	2.260	1.817	732,949
2023-03-02	2.280	2.320	2.260	2.260	1.817	2,415,668
2023-03-01	2.300	2.320	2.280	2.280	1.833	930,430
2023-02-28	2.320	2.320	2.280	2.280	1.833	1,658,673
2023-02-27	2.280	2.340	2.280	2.300	1.849	4,006,666
2023-02-24	2.340	2.340	2.240	2.240	1.801	4,977,535
2023-02-23	2.340	2.360	2.320	2.340	1.881	724,143
2023-02-22	2.340	2.360	2.320	2.340	1.881	565,442
2023-02-21	2.360	2.380	2.320	2.340	1.881	1,408,022
2023-02-20	2.360	2.380	2.340	2.340	1.881	929,011
2023-02-17	2.340	2.360	2.300	2.340	1.881	2,234,793
2023-02-16	2.300	2.360	2.300	2.340	1.881	2,292,092
2023-02-15	2.380	2.400	2.300	2.300	1.849	5,159,328
2023-02-14	2.400	2.460	2.360	2.360	1.898	3,205,686
2023-02-13	2.460	2.460	2.380	2.400	1.930	4,108,744
2023-02-10	2.440	2.460	2.400	2.440	1.962	2,818,966
2023-02-09	2.440	2.480	2.420	2.440	1.962	5,393,922
2023-02-08	2.500	2.500	2.420	2.440	1.962	9,788,964
2023-02-07	2.500	2.560	2.500	2.500	2.010	4,179,620
2023-02-06	2.540	2.540	2.440	2.480	1.994	7,207,091
2023-02-03	2.540	2.580	2.500	2.540	2.042	19,751,637
2023-02-02	2.380	2.580	2.380	2.520	2.026	41,964,130

← NewerPage 15 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.