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
2022-02-03	2.940	2.960	2.900	2.920	2.142	4,112,563
2022-02-02	2.980	2.980	2.900	2.940	2.156	2,647,273
2022-02-01	2.980	3.040	2.940	2.960	2.171	4,319,614
2022-01-31	2.860	2.980	2.840	2.980	2.186	3,417,161
2022-01-28	2.840	2.880	2.820	2.840	2.083	1,654,988
2022-01-27	2.880	2.880	2.760	2.820	2.068	2,613,158
2022-01-26	2.840	2.880	2.800	2.840	2.083	3,562,474
2022-01-25	2.820	2.840	2.740	2.820	2.068	6,779,078
2022-01-24	2.940	2.940	2.800	2.820	2.068	7,598,663
2022-01-21	2.980	2.980	2.900	2.920	2.142	5,912,274
2022-01-20	2.980	3.040	2.980	3.000	2.200	3,830,318
2022-01-19	3.080	3.100	2.960	2.980	2.186	15,564,091
2022-01-18	3.120	3.140	3.080	3.100	2.274	6,869,028
2022-01-17	3.140	3.160	3.100	3.120	2.288	6,897,358
2022-01-14	3.160	3.180	3.140	3.140	2.303	4,497,507
2022-01-13	3.220	3.220	3.160	3.160	2.318	4,006,677
2022-01-12	3.220	3.240	3.160	3.200	2.347	6,843,294
2022-01-11	3.120	3.220	3.120	3.200	2.347	12,669,750
2022-01-10	3.160	3.160	3.100	3.120	2.288	9,576,149
2022-01-07	3.180	3.200	3.120	3.160	2.318	12,472,969
2022-01-06	3.200	3.240	3.160	3.200	2.347	9,763,723
2022-01-05	3.260	3.260	3.180	3.220	2.362	15,935,460
2022-01-04	3.260	3.280	3.220	3.220	2.362	11,597,077
2021-12-30	3.220	3.280	3.200	3.240	2.376	3,993,928
2021-12-29	3.240	3.240	3.200	3.220	2.362	4,085,413
2021-12-28	3.240	3.280	3.200	3.220	2.362	10,586,849
2021-12-27	3.300	3.320	3.180	3.220	2.362	14,111,313
2021-12-24	3.340	3.340	3.260	3.300	2.420	8,987,224
2021-12-23	3.340	3.400	3.300	3.320	2.435	31,270,779
2021-12-22	3.220	3.300	3.180	3.280	2.406	17,554,798
2021-12-21	3.200	3.240	3.160	3.180	2.332	6,904,441
2021-12-20	3.200	3.280	3.160	3.180	2.332	15,282,318
2021-12-17	3.340	3.360	3.220	3.220	2.362	30,264,564
2021-12-16	3.460	3.460	3.300	3.340	2.450	37,164,167
2021-12-15	3.320	3.480	3.320	3.460	2.538	73,120,143
2021-12-14	3.320	3.420	3.300	3.300	2.420	53,415,157
2021-12-13	3.620	3.760	3.360	3.360	2.465	263,075,021
2021-12-09	3.280	3.480	3.280	3.480	2.553	52,364,559
2021-12-08	3.300	3.380	3.260	3.260	2.391	22,338,445
2021-12-07	3.140	3.300	3.140	3.280	2.406	15,106,195
2021-12-03	3.160	3.200	3.120	3.140	2.303	6,076,239
2021-12-02	3.200	3.260	3.140	3.140	2.303	9,011,541
2021-12-01	3.140	3.180	3.060	3.180	2.332	8,704,625
2021-11-30	3.240	3.320	3.100	3.100	2.274	16,127,282
2021-11-29	3.220	3.300	3.180	3.200	2.347	12,287,285
2021-11-26	3.340	3.340	3.200	3.240	2.376	23,978,325
2021-11-25	3.380	3.480	3.320	3.360	2.465	111,364,777
2021-11-24	3.220	3.320	3.200	3.300	2.420	31,026,899
2021-11-23	3.240	3.320	3.220	3.220	2.362	18,968,031
2021-11-22	3.300	3.320	3.220	3.240	2.376	16,226,676
2021-11-19	3.340	3.400	3.260	3.300	2.420	33,685,268
2021-11-18	3.340	3.540	3.340	3.340	2.450	164,217,562
2021-11-17	3.180	3.380	3.120	3.380	2.479	61,550,457
2021-11-16	3.240	3.280	3.120	3.160	2.318	41,834,136
2021-11-15	3.460	3.520	3.160	3.280	2.406	174,171,931
2021-11-12	2.880	3.120	2.860	3.060	2.244	120,389,183
2021-11-11	2.660	2.960	2.660	2.880	2.112	113,284,305
2021-11-10	2.620	2.680	2.600	2.620	1.922	3,120,515
2021-11-09	2.640	2.640	2.600	2.620	1.922	1,803,843
2021-11-08	2.640	2.660	2.600	2.600	1.907	1,625,949

← NewerPage 20 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.