Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.450 | 5.500 | 5.200 | 5.200 | 5.006 | 44,533,832 |
| 2025-04-18 | 5.400 | 5.650 | 5.350 | 5.550 | 5.343 | 61,736,473 |
| 2025-04-17 | 5.150 | 5.400 | 5.100 | 5.400 | 5.198 | 42,841,660 |
| 2025-04-16 | 5.300 | 5.350 | 5.000 | 5.100 | 4.910 | 57,387,121 |
| 2025-04-11 | 5.150 | 5.250 | 5.050 | 5.050 | 4.861 | 43,772,039 |
| 2025-04-10 | 5.400 | 5.550 | 5.200 | 5.250 | 5.054 | 132,214,500 |
| 2025-04-09 | 4.720 | 4.900 | 4.540 | 4.860 | 4.679 | 102,574,703 |
| 2025-04-08 | 4.620 | 4.860 | 4.400 | 4.740 | 4.563 | 142,174,094 |
| 2025-04-04 | 5.300 | 5.350 | 5.100 | 5.150 | 4.958 | 49,325,191 |
| 2025-04-03 | 5.400 | 5.650 | 5.150 | 5.400 | 5.198 | 116,395,203 |
| 2025-04-02 | 5.850 | 5.950 | 5.800 | 5.850 | 5.632 | 36,053,289 |
| 2025-04-01 | 5.950 | 6.000 | 5.800 | 5.800 | 5.583 | 39,149,840 |
| 2025-03-31 | 5.850 | 6.050 | 5.850 | 5.850 | 5.632 | 59,873,078 |
| 2025-03-28 | 6.500 | 6.500 | 6.050 | 6.050 | 5.824 | 59,949,887 |
| 2025-03-27 | 6.450 | 6.650 | 6.350 | 6.550 | 6.305 | 64,184,441 |
| 2025-03-26 | 6.150 | 6.600 | 6.150 | 6.450 | 6.209 | 94,913,086 |
| 2025-03-25 | 6.250 | 6.300 | 6.050 | 6.150 | 5.920 | 54,944,500 |
| 2025-03-24 | 6.300 | 6.300 | 6.050 | 6.150 | 5.920 | 30,515,221 |
| 2025-03-21 | 6.150 | 6.250 | 6.050 | 6.200 | 5.969 | 114,583,797 |
| 2025-03-20 | 6.300 | 6.550 | 6.000 | 6.050 | 5.824 | 79,772,094 |
| 2025-03-19 | 6.200 | 6.400 | 6.150 | 6.250 | 6.017 | 45,024,367 |
| 2025-03-18 | 6.350 | 6.450 | 6.200 | 6.300 | 5.940 | 46,217,832 |
| 2025-03-17 | 6.650 | 6.800 | 6.150 | 6.200 | 5.845 | 96,580,492 |
| 2025-03-14 | 6.300 | 6.650 | 6.200 | 6.500 | 6.128 | 90,276,477 |
| 2025-03-13 | 6.150 | 6.350 | 6.100 | 6.200 | 5.845 | 82,869,398 |
| 2025-03-12 | 6.400 | 6.400 | 5.800 | 5.950 | 5.610 | 109,879,797 |
| 2025-03-11 | 6.200 | 6.500 | 6.200 | 6.400 | 6.034 | 76,406,430 |
| 2025-03-10 | 6.700 | 6.750 | 6.300 | 6.350 | 5.987 | 69,229,375 |
| 2025-03-07 | 6.450 | 6.900 | 6.400 | 6.750 | 6.364 | 105,682,492 |
| 2025-03-06 | 6.550 | 6.750 | 6.450 | 6.450 | 6.081 | 100,500,703 |
| 2025-03-05 | 6.200 | 6.600 | 6.200 | 6.550 | 6.175 | 84,250,305 |
| 2025-03-04 | 6.050 | 6.300 | 6.000 | 6.100 | 5.751 | 87,982,336 |
| 2025-03-03 | 6.000 | 6.350 | 5.950 | 6.250 | 5.893 | 133,714,703 |
| 2025-02-28 | 5.850 | 6.050 | 5.400 | 5.850 | 5.515 | 274,510,312 |
| 2025-02-27 | 6.950 | 7.050 | 6.550 | 6.600 | 6.222 | 53,402,289 |
| 2025-02-26 | 6.950 | 7.050 | 6.550 | 7.000 | 6.600 | 85,059,086 |
| 2025-02-25 | 6.900 | 6.950 | 6.700 | 6.850 | 6.458 | 61,046,152 |
| 2025-02-24 | 6.850 | 7.050 | 6.850 | 6.950 | 6.552 | 63,050,219 |
| 2025-02-21 | 7.300 | 7.350 | 6.950 | 6.950 | 6.552 | 62,843,121 |
| 2025-02-20 | 7.200 | 7.500 | 7.100 | 7.250 | 6.835 | 95,314,477 |
| 2025-02-19 | 7.300 | 7.450 | 7.100 | 7.200 | 6.788 | 83,156,805 |
| 2025-02-18 | 7.500 | 7.550 | 7.250 | 7.250 | 6.835 | 95,519,828 |
| 2025-02-17 | 7.000 | 7.650 | 6.800 | 7.500 | 7.071 | 128,771,102 |
| 2025-02-14 | 8.100 | 8.100 | 7.550 | 7.550 | 7.118 | 98,191,570 |
| 2025-02-13 | 8.100 | 8.350 | 7.850 | 7.950 | 7.495 | 102,930,398 |
| 2025-02-11 | 7.450 | 8.200 | 7.400 | 8.100 | 7.637 | 141,044,297 |
| 2025-02-10 | 7.750 | 7.750 | 7.250 | 7.300 | 6.882 | 131,331,406 |
| 2025-02-07 | 7.500 | 7.900 | 7.250 | 7.850 | 7.401 | 165,782,594 |
| 2025-02-06 | 7.800 | 7.850 | 7.450 | 7.450 | 7.024 | 116,063,102 |
| 2025-02-05 | 7.700 | 7.900 | 7.550 | 7.700 | 7.260 | 88,667,203 |
| 2025-02-04 | 7.800 | 7.950 | 7.550 | 7.600 | 7.165 | 79,997,516 |
| 2025-02-03 | 7.100 | 7.750 | 6.950 | 7.700 | 7.260 | 151,704,797 |
| 2025-01-31 | 7.600 | 7.750 | 7.350 | 7.650 | 7.212 | 119,587,398 |
| 2025-01-30 | 7.950 | 8.050 | 7.300 | 7.600 | 7.165 | 187,124,984 |
| 2025-01-29 | 8.400 | 8.500 | 7.950 | 7.950 | 7.495 | 101,435,398 |
| 2025-01-28 | 8.150 | 8.300 | 7.550 | 8.200 | 7.731 | 182,112,797 |
| 2025-01-27 | 8.800 | 8.850 | 8.450 | 8.450 | 7.967 | 74,005,273 |
| 2025-01-24 | 9.000 | 9.050 | 8.750 | 8.900 | 8.391 | 67,817,828 |
| 2025-01-23 | 8.700 | 9.250 | 8.700 | 8.850 | 8.344 | 142,984,297 |
| 2025-01-22 | 8.700 | 8.850 | 8.600 | 8.650 | 8.155 | 56,363,473 |
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.