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
2022-08-08	2.560	2.600	2.540	2.580	2.057	5,458,668
2022-08-05	2.560	2.620	2.540	2.560	2.041	13,723,985
2022-08-04	2.520	2.580	2.520	2.540	2.025	3,489,701
2022-08-03	2.540	2.560	2.500	2.520	2.009	3,442,937
2022-08-02	2.540	2.560	2.500	2.500	1.994	6,513,820
2022-08-01	2.600	2.640	2.540	2.540	2.025	21,878,046
2022-07-27	2.420	2.580	2.420	2.520	2.009	36,216,284
2022-07-26	2.400	2.460	2.380	2.400	1.914	3,117,927
2022-07-25	2.420	2.440	2.380	2.400	1.914	2,833,578
2022-07-22	2.460	2.460	2.400	2.420	1.930	1,523,034
2022-07-21	2.460	2.500	2.420	2.440	1.946	3,877,754
2022-07-20	2.460	2.520	2.440	2.460	1.962	16,179,815
2022-07-19	2.420	2.460	2.360	2.440	1.946	4,634,707
2022-07-18	2.400	2.500	2.380	2.440	1.946	15,754,342
2022-07-15	2.360	2.400	2.340	2.360	1.882	1,394,878
2022-07-14	2.400	2.440	2.340	2.340	1.866	3,633,183
2022-07-12	2.400	2.440	2.320	2.400	1.914	5,516,327
2022-07-11	2.300	2.480	2.280	2.400	1.914	13,375,332
2022-07-08	2.260	2.520	2.260	2.320	1.850	8,061,836
2022-07-07	2.200	2.240	2.200	2.240	1.786	454,423
2022-07-06	2.200	2.200	2.160	2.200	1.754	960,602
2022-07-05	2.300	2.300	2.160	2.180	1.738	4,550,917
2022-07-04	2.340	2.360	2.300	2.300	1.834	937,198
2022-07-01	2.380	2.380	2.340	2.340	1.866	293,412
2022-06-30	2.360	2.380	2.320	2.340	1.866	657,550
2022-06-29	2.360	2.400	2.340	2.340	1.866	777,554
2022-06-28	2.380	2.380	2.340	2.360	1.882	550,359
2022-06-27	2.340	2.380	2.340	2.360	1.882	800,415
2022-06-24	2.340	2.360	2.320	2.320	1.850	1,092,465
2022-06-23	2.360	2.360	2.320	2.320	1.850	1,752,779
2022-06-22	2.420	2.420	2.360	2.360	1.882	1,058,815
2022-06-21	2.400	2.400	2.360	2.400	1.914	611,589
2022-06-20	2.380	2.400	2.360	2.360	1.882	972,147
2022-06-17	2.360	2.400	2.320	2.360	1.882	1,974,973
2022-06-16	2.480	2.500	2.360	2.360	1.882	3,193,439
2022-06-15	2.460	2.500	2.420	2.440	1.946	1,568,734
2022-06-14	2.400	2.460	2.400	2.440	1.946	901,787
2022-06-13	2.440	2.460	2.400	2.420	1.930	3,447,034
2022-06-10	2.540	2.600	2.500	2.500	1.994	5,002,588
2022-06-09	2.400	2.680	2.400	2.560	2.041	25,692,313
2022-06-08	2.400	2.420	2.380	2.400	1.914	1,673,523
2022-06-07	2.460	2.460	2.380	2.400	1.914	4,165,967
2022-06-06	2.480	2.480	2.400	2.440	1.946	2,931,486
2022-06-02	2.500	2.520	2.460	2.480	1.978	612,363
2022-06-01	2.500	2.520	2.480	2.500	1.994	1,239,833
2022-05-31	2.480	2.500	2.460	2.500	1.994	2,054,778
2022-05-30	2.480	2.480	2.460	2.460	1.962	2,390,170
2022-05-27	2.500	2.500	2.480	2.500	1.994	871,031
2022-05-26	2.500	2.520	2.460	2.480	1.978	1,481,717
2022-05-25	2.460	2.520	2.460	2.480	1.978	1,381,909
2022-05-24	2.500	2.520	2.460	2.480	1.978	3,581,925
2022-05-23	2.520	2.560	2.500	2.520	2.009	1,424,290
2022-05-20	2.520	2.540	2.500	2.500	1.994	929,794
2022-05-19	2.440	2.520	2.420	2.520	2.009	2,141,478
2022-05-18	2.560	2.580	2.500	2.580	2.057	1,905,461
2022-05-17	2.480	2.540	2.460	2.540	2.025	1,505,562
2022-05-13	2.520	2.540	2.460	2.460	1.962	2,119,576
2022-05-12	2.520	2.520	2.380	2.440	1.946	2,055,287
2022-05-11	2.440	2.560	2.440	2.500	1.994	1,911,345
2022-05-10	2.380	2.460	2.360	2.400	1.914	923,692

← NewerPage 18 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.