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
2022-05-09	2.460	2.520	2.400	2.400	1.914	2,658,515
2022-05-06	2.460	2.520	2.460	2.500	1.994	1,314,438
2022-05-05	2.540	2.540	2.500	2.500	1.994	812,221
2022-05-03	2.560	2.560	2.500	2.500	1.994	2,997,503
2022-04-29	2.600	2.620	2.560	2.560	2.041	1,480,500
2022-04-28	2.600	2.600	2.560	2.580	2.057	2,024,015
2022-04-27	2.580	2.600	2.560	2.600	2.073	1,648,523
2022-04-26	2.620	2.620	2.580	2.580	2.057	4,428,533
2022-04-25	2.620	2.640	2.600	2.600	2.073	2,490,818
2022-04-22	2.660	2.660	2.620	2.620	2.089	2,329,878
2022-04-21	2.620	2.680	2.620	2.660	2.121	2,175,257
2022-04-20	2.640	2.660	2.620	2.620	2.089	733,222
2022-04-19	2.660	2.700	2.600	2.620	2.089	2,981,158
2022-04-18	2.640	2.680	2.640	2.660	2.121	326,675
2022-04-12	2.640	2.700	2.640	2.640	2.105	1,774,268
2022-04-11	2.720	2.720	2.640	2.640	2.105	2,857,157
2022-04-08	2.700	2.740	2.700	2.720	2.169	448,171
2022-04-07	2.740	2.740	2.700	2.700	2.153	1,988,819
2022-04-05	2.740	2.820	2.720	2.760	2.201	6,277,551
2022-04-04	2.720	2.760	2.720	2.740	2.185	765,584
2022-04-01	2.740	2.780	2.720	2.720	2.169	4,159,609
2022-03-31	2.760	2.760	2.720	2.740	2.185	864,742
2022-03-30	2.740	2.760	2.720	2.740	2.185	1,811,098
2022-03-29	2.720	2.740	2.700	2.740	2.185	1,031,566
2022-03-28	2.720	2.740	2.700	2.720	2.169	1,524,957
2022-03-25	2.740	2.760	2.700	2.700	2.153	2,439,169
2022-03-24	2.700	2.740	2.700	2.720	2.169	3,318,303
2022-03-23	2.720	2.760	2.680	2.700	2.153	7,730,935
2022-03-22	2.820	2.820	2.700	2.720	2.169	4,836,823
2022-03-21	2.740	2.800	2.720	2.780	2.217	2,345,678
2022-03-18	2.800	2.820	2.720	2.740	2.185	4,216,488
2022-03-17	2.780	2.860	2.760	2.800	2.233	6,690,635
2022-03-16	2.840	2.900	2.800	2.900	2.127	8,247,201
2022-03-15	2.820	2.840	2.780	2.800	2.054	4,427,861
2022-03-14	2.800	2.860	2.800	2.820	2.068	4,020,606
2022-03-11	2.780	2.860	2.740	2.800	2.054	4,697,947
2022-03-10	2.820	2.820	2.760	2.780	2.039	2,738,404
2022-03-09	2.700	2.820	2.640	2.760	2.024	5,787,147
2022-03-08	2.740	2.740	2.580	2.680	1.966	5,930,926
2022-03-07	2.740	2.780	2.660	2.740	2.010	8,615,265
2022-03-04	2.780	2.820	2.760	2.820	2.068	4,399,412
2022-03-03	2.820	2.840	2.800	2.800	2.054	3,093,482
2022-03-02	2.840	2.860	2.780	2.780	2.039	5,274,832
2022-03-01	2.820	2.840	2.800	2.820	2.068	5,016,314
2022-02-28	2.680	2.820	2.680	2.820	2.068	21,070,999
2022-02-25	2.900	2.960	2.880	2.960	2.171	4,271,334
2022-02-24	2.900	3.000	2.840	2.840	2.083	10,030,976
2022-02-23	3.040	3.060	2.960	2.960	2.171	9,178,574
2022-02-22	2.900	3.060	2.840	3.060	2.244	18,981,842
2022-02-21	3.120	3.140	2.940	2.940	2.156	49,471,401
2022-02-18	2.840	3.220	2.820	3.180	2.332	77,013,147
2022-02-17	2.820	2.860	2.800	2.840	2.083	2,718,808
2022-02-15	2.720	2.840	2.700	2.800	2.054	4,871,237
2022-02-14	2.780	2.780	2.700	2.720	1.995	5,834,011
2022-02-11	2.820	2.840	2.780	2.780	2.039	5,994,316
2022-02-10	2.860	2.860	2.800	2.840	2.083	3,194,647
2022-02-09	2.880	2.900	2.820	2.820	2.068	11,437,480
2022-02-08	2.840	2.920	2.800	2.880	2.112	5,015,488
2022-02-07	2.900	2.920	2.840	2.860	2.098	5,066,956
2022-02-04	2.920	2.940	2.880	2.900	2.127	4,734,069

← NewerPage 19 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.