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
2026-04-20	5.300	5.350	5.200	5.200	5.160	17,355,660
2026-04-17	5.300	5.450	5.250	5.300	5.259	32,176,830
2026-04-16	5.350	5.450	5.250	5.300	5.259	47,949,422
2026-04-10	5.100	5.250	5.100	5.150	5.110	49,437,301
2026-04-09	5.050	5.100	5.000	5.050	5.011	24,051,131
2026-04-08	5.100	5.150	5.000	5.100	5.060	24,588,020
2026-04-07	4.920	4.940	4.820	4.900	4.862	16,782,369
2026-04-03	5.050	5.050	4.880	4.880	4.842	16,721,289
2026-04-02	5.050	5.100	4.940	4.960	4.921	40,094,727
2026-04-01	4.960	5.350	4.880	5.150	5.110	101,776,898
2026-03-31	4.820	4.840	4.740	4.840	4.802	24,095,730
2026-03-30	4.660	4.840	4.640	4.780	4.743	37,893,859
2026-03-27	4.820	4.840	4.720	4.720	4.683	18,942,189
2026-03-26	4.820	4.860	4.740	4.800	4.763	38,761,273
2026-03-25	4.660	5.000	4.620	4.880	4.842	77,217,422
2026-03-24	4.660	4.680	4.520	4.540	4.505	20,887,711
2026-03-23	4.600	4.640	4.540	4.580	4.544	17,185,689
2026-03-20	4.760	4.820	4.700	4.740	4.703	21,125,141
2026-03-19	4.820	4.880	4.680	4.680	4.644	34,911,379
2026-03-18	5.000	5.150	4.940	4.960	4.832	69,970,406
2026-03-17	4.760	5.050	4.740	4.960	4.832	105,456,797
2026-03-16	4.720	4.760	4.640	4.660	4.540	25,728,869
2026-03-13	4.840	4.860	4.660	4.700	4.579	42,849,488
2026-03-12	4.740	4.900	4.740	4.860	4.735	47,124,660
2026-03-11	4.860	4.940	4.760	4.780	4.657	64,425,801
2026-03-10	4.620	4.840	4.560	4.800	4.676	91,347,828
2026-03-09	4.280	4.480	4.220	4.480	4.365	61,611,801
2026-03-06	4.540	4.720	4.540	4.640	4.520	49,330,102
2026-03-05	4.680	4.680	4.440	4.580	4.462	61,762,594
2026-03-04	4.760	4.780	4.140	4.460	4.345	100,353,508
2026-03-02	5.250	5.350	5.050	5.050	4.920	50,573,199
2026-02-27	5.400	5.600	5.350	5.600	5.456	69,982,797
2026-02-26	5.700	5.850	5.450	5.750	5.602	81,283,609
2026-02-25	5.250	5.700	5.200	5.650	5.504	125,767,906
2026-02-24	5.100	5.150	5.000	5.150	5.017	11,211,700
2026-02-23	5.200	5.350	5.000	5.100	4.969	57,581,141
2026-02-20	5.200	5.250	5.050	5.050	4.920	33,784,488
2026-02-19	5.100	5.350	5.100	5.250	5.115	73,579,594
2026-02-18	5.100	5.200	5.050	5.100	4.969	29,962,500
2026-02-17	5.000	5.100	4.920	5.050	4.920	21,928,930
2026-02-16	5.100	5.200	4.980	5.000	4.871	17,629,600
2026-02-13	5.050	5.100	4.960	5.050	4.920	18,434,561
2026-02-12	4.960	5.100	4.960	5.050	4.920	21,322,160
2026-02-11	5.050	5.100	4.980	5.000	4.871	15,870,230
2026-02-10	5.050	5.150	5.000	5.100	4.969	31,663,369
2026-02-09	4.880	5.050	4.820	4.980	4.852	48,233,969
2026-02-06	4.720	4.800	4.700	4.760	4.637	16,502,570
2026-02-05	4.740	4.820	4.660	4.740	4.618	30,787,900
2026-02-04	4.780	4.820	4.720	4.760	4.637	19,698,020
2026-02-03	4.760	4.860	4.760	4.780	4.657	41,533,551
2026-02-02	4.780	4.800	4.620	4.700	4.579	30,493,301
2026-01-30	4.880	4.900	4.760	4.780	4.657	36,383,301
2026-01-29	4.880	4.960	4.860	4.940	4.813	27,405,471
2026-01-28	4.960	5.050	4.900	4.900	4.774	40,935,434
2026-01-27	4.860	5.050	4.860	4.960	4.832	54,293,059
2026-01-26	5.000	5.050	4.800	4.840	4.715	50,489,078
2026-01-23	5.200	5.300	5.000	5.050	4.920	44,853,832
2026-01-22	5.400	5.450	5.100	5.200	5.066	31,881,840
2026-01-21	5.100	5.450	5.100	5.400	5.261	41,355,121
2026-01-20	5.050	5.150	4.980	5.100	4.969	29,012,100

← NewerPage 3 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.