Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.500 | 6.500 | 6.250 | 6.250 | 6.017 | 47,489,512 |
| 2025-07-21 | 6.650 | 6.750 | 6.400 | 6.450 | 6.209 | 63,224,961 |
| 2025-07-18 | 6.550 | 6.700 | 6.400 | 6.550 | 6.305 | 90,058,719 |
| 2025-07-17 | 6.200 | 6.500 | 6.150 | 6.500 | 6.257 | 144,449,406 |
| 2025-07-16 | 6.000 | 6.200 | 5.950 | 6.100 | 5.872 | 92,647,695 |
| 2025-07-15 | 5.700 | 6.050 | 5.650 | 6.000 | 5.776 | 80,421,828 |
| 2025-07-14 | 5.600 | 5.650 | 5.400 | 5.600 | 5.391 | 61,306,719 |
| 2025-07-11 | 5.700 | 5.750 | 5.550 | 5.600 | 5.391 | 61,591,301 |
| 2025-07-09 | 5.850 | 5.850 | 5.600 | 5.650 | 5.439 | 58,188,078 |
| 2025-07-08 | 5.800 | 6.050 | 5.750 | 5.850 | 5.632 | 76,388,031 |
| 2025-07-07 | 5.750 | 6.050 | 5.650 | 6.050 | 5.824 | 100,850,703 |
| 2025-07-04 | 5.950 | 6.200 | 5.750 | 6.000 | 5.776 | 110,122,094 |
| 2025-07-03 | 5.400 | 5.900 | 5.400 | 5.850 | 5.632 | 110,124,094 |
| 2025-07-02 | 5.400 | 5.500 | 5.300 | 5.350 | 5.150 | 38,648,738 |
| 2025-07-01 | 5.500 | 5.600 | 5.350 | 5.500 | 5.295 | 44,540,113 |
| 2025-06-30 | 5.350 | 5.450 | 5.100 | 5.450 | 5.247 | 49,247,008 |
| 2025-06-27 | 5.450 | 5.500 | 5.250 | 5.300 | 5.102 | 35,380,449 |
| 2025-06-26 | 5.550 | 5.700 | 5.350 | 5.400 | 5.198 | 52,828,039 |
| 2025-06-25 | 5.400 | 5.600 | 5.300 | 5.600 | 5.391 | 51,266,160 |
| 2025-06-24 | 5.150 | 5.450 | 5.150 | 5.450 | 5.247 | 66,235,102 |
| 2025-06-23 | 4.900 | 5.050 | 4.860 | 5.050 | 4.861 | 49,111,953 |
| 2025-06-20 | 4.800 | 5.050 | 4.800 | 4.980 | 4.794 | 95,969,875 |
| 2025-06-19 | 4.880 | 4.940 | 4.800 | 4.820 | 4.640 | 53,951,273 |
| 2025-06-18 | 4.840 | 5.100 | 4.840 | 4.940 | 4.756 | 69,755,828 |
| 2025-06-17 | 4.920 | 4.960 | 4.840 | 4.860 | 4.679 | 30,515,590 |
| 2025-06-16 | 4.940 | 4.980 | 4.760 | 4.900 | 4.717 | 46,218,379 |
| 2025-06-13 | 4.940 | 5.000 | 4.860 | 4.940 | 4.756 | 42,853,340 |
| 2025-06-12 | 5.250 | 5.300 | 5.000 | 5.000 | 4.813 | 41,038,102 |
| 2025-06-11 | 5.350 | 5.350 | 5.250 | 5.250 | 5.054 | 35,201,379 |
| 2025-06-10 | 5.200 | 5.450 | 5.200 | 5.250 | 5.054 | 61,416,434 |
| 2025-06-09 | 5.150 | 5.250 | 5.050 | 5.100 | 4.910 | 43,951,809 |
| 2025-06-06 | 5.100 | 5.100 | 4.980 | 5.100 | 4.910 | 32,078,699 |
| 2025-06-05 | 5.200 | 5.200 | 5.000 | 5.100 | 4.910 | 40,149,320 |
| 2025-06-04 | 5.500 | 5.500 | 4.980 | 5.100 | 4.910 | 92,200,086 |
| 2025-05-30 | 5.450 | 5.600 | 5.400 | 5.500 | 5.295 | 54,394,578 |
| 2025-05-29 | 5.800 | 5.950 | 5.550 | 5.600 | 5.391 | 113,991,297 |
| 2025-05-28 | 5.600 | 5.750 | 5.450 | 5.450 | 5.247 | 59,091,781 |
| 2025-05-27 | 5.750 | 5.750 | 5.500 | 5.550 | 5.343 | 52,066,809 |
| 2025-05-26 | 5.700 | 5.800 | 5.400 | 5.750 | 5.535 | 58,735,180 |
| 2025-05-23 | 5.850 | 5.950 | 5.650 | 5.650 | 5.439 | 48,333,770 |
| 2025-05-22 | 5.900 | 6.000 | 5.800 | 5.800 | 5.583 | 34,140,793 |
| 2025-05-21 | 6.050 | 6.100 | 5.900 | 5.900 | 5.680 | 81,885,070 |
| 2025-05-20 | 6.150 | 6.300 | 6.000 | 6.000 | 5.776 | 74,375,617 |
| 2025-05-19 | 6.200 | 6.350 | 6.000 | 6.050 | 5.824 | 101,566,492 |
| 2025-05-16 | 6.450 | 6.550 | 6.250 | 6.250 | 6.017 | 94,967,906 |
| 2025-05-15 | 7.100 | 7.100 | 6.400 | 6.400 | 6.161 | 179,263,297 |
| 2025-05-14 | 7.000 | 7.200 | 6.850 | 7.100 | 6.835 | 79,752,203 |
| 2025-05-13 | 7.200 | 7.300 | 7.050 | 7.050 | 6.787 | 105,122,602 |
| 2025-05-09 | 7.050 | 7.300 | 6.750 | 7.000 | 6.739 | 150,299,594 |
| 2025-05-08 | 6.450 | 7.100 | 6.400 | 7.000 | 6.739 | 201,401,594 |
| 2025-05-07 | 5.900 | 6.500 | 5.900 | 6.450 | 6.209 | 134,142,891 |
| 2025-05-06 | 6.050 | 6.050 | 5.800 | 5.800 | 5.583 | 48,633,059 |
| 2025-05-02 | 6.150 | 6.300 | 5.950 | 6.000 | 5.776 | 97,490,898 |
| 2025-04-30 | 5.900 | 6.000 | 5.800 | 5.950 | 5.728 | 56,947,727 |
| 2025-04-29 | 5.850 | 6.000 | 5.750 | 5.900 | 5.680 | 51,350,289 |
| 2025-04-28 | 6.000 | 6.150 | 5.850 | 5.850 | 5.632 | 77,057,531 |
| 2025-04-25 | 5.650 | 5.950 | 5.650 | 5.850 | 5.632 | 94,545,070 |
| 2025-04-24 | 5.500 | 5.650 | 5.500 | 5.550 | 5.343 | 57,712,941 |
| 2025-04-23 | 5.500 | 5.750 | 5.450 | 5.550 | 5.343 | 106,206,000 |
| 2025-04-22 | 5.150 | 5.400 | 5.150 | 5.350 | 5.150 | 30,477,689 |
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.