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
2026-01-19	4.920	5.100	4.920	5.050	4.920	43,203,672
2026-01-16	4.900	4.940	4.820	4.940	4.813	40,053,047
2026-01-15	4.620	4.960	4.600	4.920	4.793	60,852,871
2026-01-14	4.560	4.760	4.560	4.660	4.540	42,369,406
2026-01-13	4.540	4.600	4.500	4.540	4.423	19,632,600
2026-01-12	4.460	4.600	4.460	4.480	4.365	19,206,240
2026-01-09	4.460	4.520	4.440	4.440	4.326	7,843,536
2026-01-08	4.500	4.500	4.440	4.440	4.326	14,425,560
2026-01-07	4.520	4.560	4.500	4.540	4.423	14,174,790
2026-01-06	4.620	4.620	4.500	4.500	4.384	15,936,090
2026-01-05	4.620	4.740	4.580	4.600	4.481	24,462,949
2025-12-30	4.520	4.580	4.480	4.520	4.404	12,258,140
2025-12-29	4.560	4.600	4.460	4.520	4.404	11,847,720
2025-12-26	4.620	4.660	4.560	4.560	4.442	6,760,666
2025-12-25	4.760	4.760	4.600	4.620	4.501	16,658,279
2025-12-24	4.780	4.780	4.680	4.760	4.637	19,516,520
2025-12-23	4.720	4.840	4.720	4.800	4.676	35,019,500
2025-12-22	4.580	4.780	4.580	4.720	4.598	44,301,059
2025-12-19	4.460	4.500	4.420	4.500	4.384	17,822,539
2025-12-18	4.540	4.560	4.400	4.420	4.306	13,649,960
2025-12-17	4.580	4.620	4.520	4.540	4.423	13,795,540
2025-12-16	4.620	4.620	4.540	4.560	4.442	17,291,199
2025-12-15	4.580	4.660	4.540	4.660	4.540	12,910,100
2025-12-12	4.640	4.700	4.600	4.620	4.501	11,998,980
2025-12-11	4.820	4.820	4.600	4.620	4.501	20,067,461
2025-12-09	4.720	4.840	4.720	4.780	4.657	11,722,590
2025-12-08	4.760	4.820	4.680	4.680	4.559	9,201,754
2025-12-04	4.840	4.900	4.720	4.760	4.637	16,431,051
2025-12-03	4.900	4.960	4.840	4.840	4.715	13,358,670
2025-12-02	4.980	5.050	4.860	4.920	4.793	25,901,859
2025-12-01	4.620	5.050	4.600	4.940	4.813	49,188,141
2025-11-28	4.620	4.680	4.540	4.620	4.501	21,395,689
2025-11-27	4.680	4.740	4.580	4.600	4.481	19,801,410
2025-11-26	4.900	4.940	4.620	4.660	4.540	41,266,648
2025-11-25	4.980	5.000	4.840	4.840	4.715	22,307,400
2025-11-24	4.980	5.050	4.900	4.900	4.774	21,733,020
2025-11-21	5.000	5.050	4.940	4.960	4.832	16,667,029
2025-11-20	5.250	5.250	5.050	5.050	4.920	10,479,800
2025-11-19	5.150	5.200	5.050	5.100	4.969	7,466,259
2025-11-18	5.150	5.200	5.100	5.150	5.017	8,060,982
2025-11-17	5.050	5.250	5.000	5.250	5.115	9,651,894
2025-11-14	5.000	5.150	4.980	5.100	4.969	23,524,990
2025-11-13	5.400	5.450	5.150	5.200	5.066	31,149,230
2025-11-12	5.500	5.600	5.400	5.450	5.310	18,932,891
2025-11-11	5.800	5.800	5.450	5.500	5.358	46,697,551
2025-11-10	5.850	5.850	5.700	5.800	5.651	13,260,440
2025-11-07	5.900	5.950	5.800	5.800	5.651	14,096,080
2025-11-06	5.900	6.000	5.850	5.950	5.797	19,224,211
2025-11-05	5.900	5.950	5.800	5.800	5.651	35,239,680
2025-11-04	6.050	6.100	5.800	6.000	5.845	25,556,730
2025-11-03	6.150	6.200	6.050	6.050	5.894	16,495,170
2025-10-31	6.050	6.150	5.950	6.100	5.943	16,434,961
2025-10-30	6.000	6.150	5.900	6.100	5.943	32,332,580
2025-10-29	6.200	6.200	6.050	6.100	5.943	28,711,529
2025-10-28	6.350	6.400	6.150	6.150	5.991	39,538,191
2025-10-27	6.250	6.450	6.200	6.300	6.138	108,339,797
2025-10-24	6.150	6.200	6.050	6.100	5.943	23,331,119
2025-10-22	6.000	6.200	6.000	6.100	5.943	54,485,473
2025-10-21	5.800	6.100	5.800	6.050	5.894	55,775,930
2025-10-20	5.850	5.900	5.700	5.700	5.553	20,262,170

← NewerPage 4 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.