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
2022-11-07	2.300	2.300	2.260	2.280	1.833	1,960,433
2022-11-04	2.260	2.320	2.260	2.280	1.833	1,953,799
2022-11-03	2.240	2.300	2.240	2.280	1.833	2,651,017
2022-11-02	2.260	2.280	2.240	2.240	1.801	1,038,947
2022-11-01	2.200	2.280	2.200	2.260	1.817	1,390,350
2022-10-31	2.220	2.260	2.200	2.200	1.769	1,031,016
2022-10-28	2.220	2.240	2.180	2.200	1.769	1,836,297
2022-10-27	2.200	2.240	2.200	2.240	1.801	1,114,610
2022-10-26	2.200	2.240	2.200	2.200	1.769	983,012
2022-10-25	2.220	2.220	2.200	2.220	1.785	509,973
2022-10-21	2.220	2.220	2.200	2.220	1.785	1,356,380
2022-10-20	2.260	2.260	2.220	2.220	1.785	727,397
2022-10-19	2.320	2.320	2.240	2.260	1.817	1,822,671
2022-10-18	2.280	2.300	2.260	2.280	1.833	4,265,049
2022-10-17	2.220	2.280	2.220	2.260	1.817	3,058,536
2022-10-12	2.140	2.280	2.120	2.220	1.785	4,735,354
2022-10-11	2.120	2.120	2.100	2.100	1.689	919,378
2022-10-10	2.140	2.140	2.120	2.120	1.705	274,466
2022-10-07	2.180	2.180	2.120	2.140	1.721	1,956,417
2022-10-06	2.200	2.220	2.160	2.160	1.737	1,311,103
2022-10-05	2.140	2.220	2.140	2.180	1.753	4,703,112
2022-10-04	2.140	2.160	2.120	2.120	1.705	2,060,120
2022-10-03	2.160	2.160	2.100	2.120	1.705	1,110,423
2022-09-30	2.100	2.180	2.080	2.160	1.737	1,469,574
2022-09-29	2.140	2.200	2.100	2.100	1.689	5,536,837
2022-09-28	2.300	2.300	2.120	2.120	1.705	7,945,629
2022-09-27	2.320	2.340	2.220	2.220	1.785	4,429,236
2022-09-26	2.340	2.360	2.320	2.320	1.865	1,382,763
2022-09-23	2.360	2.360	2.340	2.360	1.898	1,054,206
2022-09-22	2.340	2.380	2.340	2.340	1.881	703,534
2022-09-21	2.360	2.380	2.320	2.340	1.881	1,065,794
2022-09-20	2.360	2.400	2.360	2.360	1.898	895,666
2022-09-19	2.400	2.400	2.360	2.360	1.898	848,867
2022-09-16	2.360	2.400	2.340	2.360	1.898	2,022,871
2022-09-15	2.400	2.420	2.360	2.380	1.914	2,361,316
2022-09-14	2.400	2.420	2.380	2.380	1.914	2,473,978
2022-09-13	2.440	2.460	2.420	2.420	1.946	1,967,377
2022-09-12	2.400	2.460	2.400	2.440	1.962	2,220,877
2022-09-09	2.400	2.440	2.380	2.440	1.962	1,286,075
2022-09-08	2.400	2.420	2.380	2.380	1.914	4,029,231
2022-09-07	2.400	2.420	2.380	2.400	1.930	897,274
2022-09-06	2.400	2.420	2.380	2.380	1.914	1,209,420
2022-09-05	2.400	2.420	2.380	2.400	1.930	1,432,917
2022-09-02	2.420	2.420	2.360	2.400	1.930	2,513,227
2022-09-01	2.440	2.480	2.400	2.420	1.946	3,190,896
2022-08-31	2.480	2.500	2.460	2.460	1.978	2,158,171
2022-08-30	2.480	2.520	2.480	2.480	1.994	2,394,003
2022-08-29	2.460	2.480	2.420	2.480	1.994	2,218,474
2022-08-26	2.460	2.520	2.460	2.500	2.010	7,146,394
2022-08-25	2.420	2.460	2.400	2.460	1.978	1,651,703
2022-08-24	2.400	2.440	2.400	2.420	1.946	1,157,547
2022-08-23	2.400	2.440	2.400	2.420	1.930	1,865,865
2022-08-22	2.420	2.440	2.400	2.420	1.930	2,221,948
2022-08-19	2.420	2.460	2.400	2.420	1.930	2,080,867
2022-08-18	2.460	2.460	2.420	2.420	1.930	2,083,232
2022-08-17	2.440	2.460	2.440	2.440	1.946	1,300,110
2022-08-16	2.460	2.460	2.420	2.440	1.946	2,350,100
2022-08-15	2.420	2.480	2.420	2.460	1.962	5,264,799
2022-08-11	2.500	2.520	2.420	2.440	1.946	15,707,563
2022-08-10	2.680	2.720	2.560	2.580	2.057	22,000,914

← NewerPage 17 of 21 · 1,217 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.