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
2025-01-21	8.550	8.800	8.550	8.750	8.250	125,424,492
2025-01-20	7.900	8.550	7.900	8.400	7.920	114,682,602
2025-01-17	8.200	8.250	7.750	7.850	7.401	172,812,000
2025-01-16	8.550	8.600	8.050	8.250	7.778	123,855,297
2025-01-15	8.950	9.050	8.200	8.400	7.920	187,969,703
2025-01-14	9.650	9.650	8.800	9.000	8.485	109,096,492
2025-01-13	9.500	9.600	9.300	9.500	8.957	52,013,102
2025-01-10	9.400	9.700	9.400	9.600	9.051	47,594,160
2025-01-09	9.850	9.850	9.350	9.400	8.862	91,854,109
2025-01-08	10.200	10.200	9.700	9.850	9.287	50,134,312
2025-01-07	10.100	10.300	9.950	10.100	9.522	53,268,473
2025-01-06	9.950	10.100	9.800	10.100	9.522	50,309,289
2025-01-03	9.950	10.100	9.850	9.950	9.381	54,657,461
2025-01-02	10.300	10.500	9.800	9.850	9.287	104,967,602
2024-12-30	9.650	10.100	9.650	10.100	9.522	153,287,297
2024-12-27	9.600	9.800	9.600	9.750	9.192	60,966,246
2024-12-26	9.200	9.850	9.200	9.600	9.051	126,888,398
2024-12-25	9.400	9.500	9.100	9.100	8.579	72,158,227
2024-12-24	9.950	10.000	9.300	9.300	8.768	99,886,000
2024-12-23	9.900	10.100	9.600	9.850	9.287	119,373,602
2024-12-20	10.400	10.500	9.400	9.650	9.098	182,355,016
2024-12-19	10.300	10.800	10.200	10.400	9.805	138,836,797
2024-12-18	10.700	10.800	10.100	10.500	9.899	113,321,508
2024-12-17	9.750	11.000	9.750	10.700	10.088	244,555,109
2024-12-16	9.550	9.750	9.400	9.650	9.098	91,134,352
2024-12-13	9.300	9.750	9.300	9.550	9.004	123,427,602
2024-12-12	9.100	9.450	8.750	9.400	8.862	187,536,000
2024-12-11	8.450	9.000	8.400	8.900	8.391	105,260,898
2024-12-09	8.350	8.550	8.250	8.300	7.825	54,531,520
2024-12-06	8.750	8.800	8.400	8.450	7.967	69,317,125
2024-12-04	8.750	8.900	8.650	8.800	8.297	76,708,312
2024-12-03	8.650	8.900	8.500	8.800	8.297	105,004,703
2024-12-02	8.300	8.800	8.300	8.600	8.108	97,348,195
2024-11-29	8.550	8.650	8.250	8.300	7.825	62,645,121
2024-11-28	8.450	8.550	8.250	8.500	8.014	97,377,922
2024-11-27	8.250	8.750	8.150	8.650	8.155	134,976,406
2024-11-26	8.750	8.850	8.050	8.150	7.684	174,051,016
2024-11-25	9.050	9.150	8.700	8.950	8.438	168,751,703
2024-11-22	9.600	9.700	8.700	8.750	8.250	181,028,297
2024-11-21	9.000	9.550	8.950	9.350	8.815	160,836,188
2024-11-20	8.700	9.300	8.700	9.250	8.721	167,628,703
2024-11-19	9.750	10.000	8.700	8.700	8.202	313,262,906
2024-11-18	9.100	10.000	8.600	9.750	9.192	351,127,188
2024-11-15	9.000	9.400	8.300	9.200	8.674	284,969,000
2024-11-14	7.000	8.400	7.000	8.150	7.684	362,626,094
2024-11-13	6.450	6.850	6.350	6.700	6.317	118,023,695
2024-11-12	6.600	6.650	6.200	6.350	5.987	114,183,398
2024-11-11	6.750	6.900	6.550	6.600	6.222	76,250,992
2024-11-08	7.050	7.050	6.700	6.950	6.552	138,723,109
2024-11-07	5.900	7.350	5.900	7.000	6.600	394,166,781
2024-11-06	5.700	5.850	5.500	5.700	5.374	92,678,703
2024-11-05	5.350	5.750	5.300	5.650	5.327	100,789,797
2024-11-04	5.550	5.550	5.300	5.300	4.997	47,414,434
2024-11-01	5.300	5.550	5.300	5.550	5.233	52,256,434
2024-10-31	5.250	5.450	5.200	5.300	4.997	49,407,688
2024-10-30	5.300	5.400	5.250	5.350	5.044	23,864,660
2024-10-29	5.350	5.400	5.250	5.300	4.997	39,986,008
2024-10-28	5.200	5.600	5.200	5.450	5.138	129,974,602
2024-10-25	5.150	5.250	4.940	5.100	4.808	40,421,102
2024-10-24	5.050	5.250	5.050	5.100	4.808	35,551,039

← NewerPage 8 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.