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
2025-10-17	5.750	6.050	5.750	5.850	5.699	53,871,000
2025-10-16	5.850	5.950	5.750	5.750	5.602	23,348,211
2025-10-15	5.800	5.900	5.700	5.850	5.699	34,285,141
2025-10-14	5.900	6.000	5.750	5.750	5.602	35,754,168
2025-10-10	6.000	6.100	5.850	5.900	5.748	48,476,711
2025-10-09	5.950	6.350	5.950	6.100	5.943	118,686,094
2025-10-08	6.050	6.100	5.800	5.850	5.699	68,963,406
2025-10-07	6.200	6.350	6.100	6.150	5.991	108,700,898
2025-10-06	5.350	6.150	5.200	6.100	5.943	170,882,297
2025-10-03	5.400	5.450	5.250	5.350	5.212	28,399,391
2025-10-02	5.300	5.450	5.250	5.350	5.212	31,526,430
2025-10-01	5.500	5.550	5.150	5.250	5.115	98,468,555
2025-09-30	5.750	5.800	5.450	5.500	5.358	32,670,020
2025-09-29	5.750	5.800	5.700	5.750	5.602	12,632,340
2025-09-26	5.800	5.800	5.700	5.750	5.602	15,104,560
2025-09-25	5.750	5.850	5.750	5.800	5.651	15,017,810
2025-09-24	5.800	5.850	5.700	5.700	5.553	25,234,551
2025-09-23	5.800	5.950	5.750	5.800	5.651	33,220,109
2025-09-22	6.050	6.050	5.700	5.750	5.602	41,376,887
2025-09-19	6.100	6.150	6.000	6.000	5.845	26,209,680
2025-09-18	6.050	6.200	6.000	6.150	5.991	54,740,059
2025-09-17	6.100	6.100	6.000	6.000	5.845	24,190,770
2025-09-16	6.100	6.200	6.000	6.100	5.943	37,904,609
2025-09-15	6.100	6.150	6.050	6.100	5.943	31,804,779
2025-09-12	6.200	6.250	6.050	6.050	5.894	59,726,191
2025-09-11	5.850	6.100	5.850	6.100	5.943	58,286,000
2025-09-10	5.800	5.850	5.750	5.800	5.651	16,454,760
2025-09-09	5.750	5.900	5.700	5.800	5.651	30,742,340
2025-09-08	5.800	5.850	5.700	5.700	5.553	28,189,980
2025-09-05	5.750	5.850	5.700	5.800	5.651	19,428,340
2025-09-04	5.850	5.900	5.700	5.700	5.553	22,349,010
2025-09-03	5.800	5.900	5.750	5.800	5.651	28,145,051
2025-09-02	5.800	5.850	5.750	5.800	5.651	14,581,260
2025-09-01	5.750	5.850	5.700	5.750	5.602	30,286,480
2025-08-29	5.850	5.950	5.750	5.800	5.651	19,971,279
2025-08-28	5.850	5.950	5.800	5.850	5.699	14,946,480
2025-08-27	6.000	6.100	5.900	5.900	5.680	33,328,898
2025-08-26	6.050	6.150	5.900	5.950	5.728	37,484,719
2025-08-25	6.250	6.300	6.100	6.100	5.872	22,352,689
2025-08-22	6.100	6.300	6.100	6.150	5.920	63,110,191
2025-08-21	5.950	6.150	5.800	6.050	5.824	65,384,008
2025-08-20	5.950	5.950	5.700	5.900	5.680	63,519,238
2025-08-19	6.150	6.250	6.000	6.000	5.776	26,083,869
2025-08-18	6.200	6.300	6.100	6.150	5.920	24,010,590
2025-08-15	6.250	6.400	6.150	6.250	6.017	44,090,551
2025-08-14	6.500	6.500	6.100	6.150	5.920	56,087,793
2025-08-13	6.700	6.700	6.550	6.600	6.354	44,961,754
2025-08-08	6.600	6.750	6.500	6.600	6.354	24,128,961
2025-08-07	6.800	6.850	6.600	6.600	6.354	31,145,080
2025-08-06	6.850	6.950	6.750	6.750	6.498	61,446,359
2025-08-05	6.850	7.050	6.850	6.900	6.642	47,233,594
2025-08-04	6.800	6.900	6.550	6.800	6.546	49,918,273
2025-08-01	6.850	7.100	6.700	6.800	6.546	149,899,391
2025-07-31	6.900	6.950	6.650	6.650	6.402	79,025,344
2025-07-30	6.750	6.950	6.600	6.950	6.691	66,886,977
2025-07-29	6.500	6.750	6.400	6.700	6.450	73,642,680
2025-07-25	6.350	6.550	6.300	6.450	6.209	30,145,449
2025-07-24	6.450	6.600	6.350	6.400	6.161	48,185,039
2025-07-23	6.350	6.550	6.300	6.500	6.257	53,833,367
2025-07-22	6.500	6.500	6.250	6.250	6.017	47,489,512

← NewerPage 5 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.