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
2026-07-17	8.750	8.900	8.700	8.750	8.682	59,520,105
2026-07-16	8.950	9.200	8.900	9.000	8.930	58,396,598
2026-07-15	9.250	9.450	9.050	9.050	8.980	135,477,266
2026-07-14	8.700	9.500	8.650	9.200	9.128	155,415,875
2026-07-13	8.900	9.050	8.900	8.950	8.880	48,487,047
2026-07-10	9.200	9.250	8.950	8.950	8.880	119,793,516
2026-07-09	8.400	8.700	8.350	8.650	8.583	59,122,520
2026-07-08	8.600	8.650	8.100	8.200	8.136	63,082,883
2026-07-07	8.800	8.800	8.650	8.700	8.632	27,695,100
2026-07-06	8.850	8.900	8.700	8.850	8.781	29,398,600
2026-07-03	8.700	8.850	8.700	8.800	8.732	36,058,984
2026-07-02	8.750	8.850	8.700	8.700	8.632	25,787,639
2026-07-01	9.050	9.100	8.800	8.800	8.732	49,074,961
2026-06-30	8.900	9.150	8.850	9.000	8.930	85,379,852
2026-06-29	8.750	8.850	8.700	8.800	8.732	49,339,059
2026-06-26	8.800	8.900	8.600	8.700	8.632	81,271,773
2026-06-25	9.300	9.350	9.000	9.100	9.029	63,115,426
2026-06-24	8.750	9.250	8.650	9.200	9.128	88,846,117
2026-06-23	9.050	9.100	8.450	8.600	8.533	126,038,102
2026-06-22	9.150	9.400	9.050	9.250	9.178	77,457,594
2026-06-19	9.250	9.300	8.950	9.000	8.930	50,145,352
2026-06-18	9.400	9.500	9.050	9.100	9.029	71,046,250
2026-06-17	9.100	9.500	8.650	9.400	9.327	123,826,602
2026-06-16	10.000	10.200	8.900	9.100	9.029	167,526,594
2026-06-15	9.850	10.200	9.550	9.850	9.773	64,896,672
2026-06-12	9.450	9.750	9.350	9.600	9.525	70,324,883
2026-06-11	8.750	9.350	8.700	9.250	9.178	35,673,379
2026-06-10	9.000	9.100	8.650	8.800	8.732	49,949,320
2026-06-09	9.200	9.350	8.900	9.200	9.128	50,508,375
2026-06-08	8.600	9.100	8.550	9.000	8.930	73,455,234
2026-06-05	9.550	9.600	9.050	9.350	9.277	97,808,242
2026-06-04	10.400	11.200	9.900	10.100	10.021	119,189,695
2026-06-02	9.200	10.200	9.050	10.200	10.121	149,910,297
2026-05-29	8.950	9.000	8.450	8.800	8.732	43,168,191
2026-05-28	9.050	9.150	8.800	8.950	8.880	41,798,887
2026-05-27	9.200	9.250	8.800	9.000	8.930	95,651,539
2026-05-26	8.700	9.150	8.600	9.150	9.079	130,900,398
2026-05-25	8.200	9.400	8.000	9.150	9.079	480,080,906
2026-05-22	6.800	8.350	6.800	7.950	7.888	569,558,562
2026-05-21	6.650	6.800	6.450	6.750	6.698	147,801,297
2026-05-20	6.000	6.600	6.000	6.450	6.400	230,985,297
2026-05-19	5.950	6.000	5.850	5.950	5.904	20,884,990
2026-05-18	6.050	6.050	5.950	5.950	5.904	20,143,311
2026-05-15	6.050	6.200	5.950	6.050	6.003	79,390,719
2026-05-14	6.000	6.450	5.900	6.350	6.301	127,070,000
2026-05-13	5.850	6.050	5.800	5.950	5.904	60,277,621
2026-05-12	5.900	6.000	5.700	5.800	5.755	39,102,539
2026-05-11	5.950	6.200	5.900	5.900	5.854	72,544,812
2026-05-08	5.950	6.050	5.900	5.950	5.904	35,524,359
2026-05-07	6.200	6.250	5.950	5.950	5.904	55,391,129
2026-05-06	6.250	6.500	6.150	6.200	6.152	118,716,398
2026-05-05	6.200	6.250	5.750	6.150	6.102	143,007,016
2026-04-30	6.050	6.150	5.950	6.100	6.053	61,259,008
2026-04-29	6.100	6.200	6.050	6.150	6.102	48,535,020
2026-04-28	6.450	6.450	6.100	6.100	6.053	121,606,000
2026-04-27	5.950	6.400	5.950	6.300	6.251	163,300,703
2026-04-24	5.850	6.000	5.700	5.800	5.755	78,670,242
2026-04-23	6.050	6.100	5.800	5.900	5.854	93,086,258
2026-04-22	5.450	6.300	5.450	6.050	6.003	191,496,891
2026-04-21	5.350	5.550	5.250	5.450	5.408	51,973,398

← NewerPage 2 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.