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
2023-02-01	2.360	2.400	2.360	2.380	1.914	2,837,651
2023-01-31	2.360	2.380	2.320	2.360	1.898	6,299,998
2023-01-30	2.380	2.380	2.340	2.340	1.881	1,421,504
2023-01-27	2.360	2.380	2.360	2.380	1.914	310,630
2023-01-26	2.380	2.380	2.360	2.360	1.898	707,452
2023-01-25	2.400	2.420	2.380	2.380	1.914	1,118,313
2023-01-24	2.420	2.440	2.400	2.400	1.930	3,656,138
2023-01-23	2.360	2.400	2.340	2.400	1.930	1,721,196
2023-01-20	2.380	2.380	2.340	2.340	1.881	1,036,036
2023-01-19	2.360	2.380	2.360	2.380	1.914	528,139
2023-01-18	2.360	2.400	2.360	2.360	1.898	2,897,345
2023-01-17	2.360	2.360	2.340	2.340	1.881	1,158,299
2023-01-16	2.360	2.360	2.320	2.360	1.898	1,760,955
2023-01-13	2.360	2.360	2.320	2.340	1.881	937,975
2023-01-12	2.360	2.360	2.320	2.340	1.881	1,890,746
2023-01-11	2.360	2.360	2.320	2.320	1.865	2,593,463
2023-01-10	2.380	2.380	2.340	2.340	1.881	1,845,689
2023-01-09	2.340	2.380	2.340	2.360	1.898	2,471,125
2023-01-06	2.280	2.360	2.280	2.320	1.865	3,312,999
2023-01-05	2.340	2.340	2.280	2.280	1.833	1,971,183
2023-01-04	2.340	2.360	2.320	2.320	1.865	1,073,314
2023-01-03	2.320	2.380	2.320	2.320	1.865	1,571,955
2022-12-30	2.320	2.360	2.320	2.320	1.865	1,161,619
2022-12-29	2.320	2.340	2.300	2.320	1.865	758,085
2022-12-28	2.320	2.340	2.300	2.320	1.865	933,449
2022-12-27	2.320	2.320	2.300	2.320	1.865	426,998
2022-12-26	2.300	2.320	2.300	2.300	1.849	624,459
2022-12-23	2.300	2.320	2.280	2.280	1.833	934,036
2022-12-22	2.280	2.300	2.280	2.300	1.849	538,617
2022-12-21	2.300	2.320	2.260	2.280	1.833	806,310
2022-12-20	2.340	2.340	2.260	2.280	1.833	3,550,999
2022-12-19	2.320	2.360	2.300	2.340	1.881	1,426,646
2022-12-16	2.340	2.340	2.300	2.320	1.865	1,104,950
2022-12-15	2.360	2.380	2.320	2.320	1.865	1,561,446
2022-12-14	2.340	2.360	2.340	2.340	1.881	754,553
2022-12-13	2.380	2.400	2.300	2.320	1.865	3,911,747
2022-12-09	2.360	2.400	2.360	2.360	1.898	1,707,692
2022-12-08	2.380	2.380	2.340	2.360	1.898	2,245,380
2022-12-07	2.400	2.400	2.340	2.380	1.914	5,369,315
2022-12-06	2.420	2.480	2.380	2.400	1.930	4,528,978
2022-12-02	2.440	2.480	2.440	2.440	1.962	8,860,495
2022-12-01	2.420	2.480	2.420	2.420	1.946	17,874,234
2022-11-30	2.360	2.420	2.360	2.400	1.930	4,025,183
2022-11-29	2.380	2.380	2.360	2.360	1.898	765,358
2022-11-28	2.340	2.380	2.340	2.360	1.898	3,029,850
2022-11-25	2.380	2.380	2.320	2.320	1.865	3,929,443
2022-11-24	2.380	2.420	2.360	2.360	1.898	3,185,096
2022-11-23	2.400	2.420	2.340	2.380	1.914	7,080,694
2022-11-22	2.360	2.380	2.340	2.360	1.898	3,432,879
2022-11-21	2.400	2.440	2.340	2.360	1.898	11,244,793
2022-11-18	2.280	2.440	2.280	2.420	1.946	16,704,512
2022-11-17	2.280	2.300	2.260	2.280	1.833	954,136
2022-11-16	2.320	2.320	2.280	2.280	1.833	1,898,595
2022-11-15	2.280	2.340	2.280	2.320	1.865	2,740,423
2022-11-14	2.280	2.300	2.240	2.260	1.817	4,320,141
2022-11-11	2.380	2.400	2.340	2.360	1.898	2,980,018
2022-11-10	2.340	2.360	2.300	2.320	1.865	3,526,130
2022-11-09	2.380	2.400	2.340	2.360	1.898	5,000,010
2022-11-08	2.260	2.400	2.260	2.380	1.914	16,401,177
2022-11-07	2.300	2.300	2.260	2.280	1.833	1,960,433

← NewerPage 16 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.