Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.400 | 5.400 | 5.050 | 5.100 | 4.808 | 52,700,352 |
| 2024-10-21 | 5.250 | 5.500 | 5.100 | 5.450 | 5.138 | 50,942,359 |
| 2024-10-18 | 5.100 | 5.350 | 5.000 | 5.150 | 4.855 | 69,343,797 |
| 2024-10-17 | 5.050 | 5.250 | 5.000 | 5.150 | 4.855 | 107,620,602 |
| 2024-10-16 | 4.720 | 5.050 | 4.700 | 4.980 | 4.695 | 115,304,000 |
| 2024-10-15 | 4.680 | 5.050 | 4.660 | 4.800 | 4.525 | 205,764,500 |
| 2024-10-11 | 4.580 | 4.740 | 4.480 | 4.620 | 4.356 | 162,562,297 |
| 2024-10-10 | 4.120 | 4.580 | 4.100 | 4.540 | 4.280 | 309,965,000 |
| 2024-10-09 | 4.020 | 4.160 | 3.900 | 3.940 | 3.715 | 178,370,797 |
| 2024-10-08 | 3.880 | 3.940 | 3.880 | 3.920 | 3.696 | 12,120,480 |
| 2024-10-07 | 3.880 | 3.980 | 3.880 | 3.920 | 3.696 | 33,651,031 |
| 2024-10-04 | 3.880 | 3.920 | 3.740 | 3.880 | 3.658 | 42,622,473 |
| 2024-10-03 | 4.000 | 4.000 | 3.860 | 3.880 | 3.658 | 58,979,273 |
| 2024-10-02 | 4.000 | 4.100 | 3.940 | 3.980 | 3.752 | 98,985,195 |
| 2024-10-01 | 3.720 | 4.040 | 3.720 | 4.020 | 3.790 | 109,883,602 |
| 2024-09-30 | 3.720 | 3.760 | 3.680 | 3.720 | 3.507 | 11,621,660 |
| 2024-09-27 | 3.780 | 3.800 | 3.720 | 3.720 | 3.507 | 18,070,211 |
| 2024-09-26 | 3.780 | 3.860 | 3.720 | 3.780 | 3.564 | 49,418,621 |
| 2024-09-25 | 3.800 | 3.820 | 3.720 | 3.740 | 3.526 | 19,697,230 |
| 2024-09-24 | 3.700 | 3.780 | 3.660 | 3.760 | 3.545 | 21,349,779 |
| 2024-09-23 | 3.780 | 3.800 | 3.700 | 3.700 | 3.488 | 19,203,811 |
| 2024-09-20 | 3.820 | 3.840 | 3.740 | 3.780 | 3.564 | 35,113,434 |
| 2024-09-19 | 3.780 | 3.820 | 3.720 | 3.820 | 3.602 | 36,511,719 |
| 2024-09-18 | 3.820 | 3.880 | 3.720 | 3.740 | 3.526 | 63,298,953 |
| 2024-09-17 | 3.660 | 3.760 | 3.620 | 3.760 | 3.545 | 27,555,369 |
| 2024-09-16 | 3.680 | 3.700 | 3.620 | 3.660 | 3.451 | 15,826,460 |
| 2024-09-13 | 3.740 | 3.740 | 3.680 | 3.680 | 3.470 | 14,178,760 |
| 2024-09-12 | 3.760 | 3.820 | 3.720 | 3.740 | 3.526 | 36,962,406 |
| 2024-09-11 | 3.680 | 3.740 | 3.640 | 3.680 | 3.470 | 18,840,961 |
| 2024-09-10 | 3.740 | 3.780 | 3.660 | 3.660 | 3.451 | 27,906,289 |
| 2024-09-09 | 3.600 | 3.740 | 3.540 | 3.720 | 3.507 | 49,995,352 |
| 2024-09-06 | 3.780 | 3.800 | 3.560 | 3.580 | 3.375 | 68,369,641 |
| 2024-09-05 | 3.860 | 3.920 | 3.720 | 3.760 | 3.545 | 59,347,859 |
| 2024-09-04 | 3.740 | 3.840 | 3.720 | 3.820 | 3.602 | 30,365,609 |
| 2024-09-03 | 3.880 | 3.920 | 3.820 | 3.840 | 3.620 | 33,345,672 |
| 2024-09-02 | 3.920 | 3.960 | 3.860 | 3.860 | 3.639 | 52,763,633 |
| 2024-08-30 | 3.700 | 3.900 | 3.700 | 3.880 | 3.658 | 74,065,469 |
| 2024-08-29 | 3.700 | 3.720 | 3.620 | 3.680 | 3.470 | 21,957,580 |
| 2024-08-28 | 3.740 | 3.840 | 3.700 | 3.740 | 3.526 | 53,308,328 |
| 2024-08-27 | 3.740 | 3.880 | 3.660 | 3.780 | 3.498 | 83,427,273 |
| 2024-08-26 | 3.540 | 3.780 | 3.520 | 3.660 | 3.387 | 64,084,031 |
| 2024-08-23 | 3.520 | 3.600 | 3.520 | 3.540 | 3.276 | 22,057,410 |
| 2024-08-22 | 3.680 | 3.700 | 3.560 | 3.580 | 3.313 | 31,842,689 |
| 2024-08-21 | 3.640 | 3.700 | 3.580 | 3.640 | 3.368 | 50,358,328 |
| 2024-08-20 | 3.580 | 3.720 | 3.560 | 3.680 | 3.405 | 75,008,562 |
| 2024-08-19 | 3.500 | 3.580 | 3.460 | 3.560 | 3.294 | 40,633,281 |
| 2024-08-16 | 3.500 | 3.560 | 3.480 | 3.540 | 3.276 | 30,145,119 |
| 2024-08-15 | 3.720 | 3.720 | 3.440 | 3.440 | 3.183 | 126,043,398 |
| 2024-08-14 | 3.560 | 3.580 | 3.380 | 3.580 | 3.313 | 70,894,414 |
| 2024-08-13 | 3.300 | 3.540 | 3.260 | 3.500 | 3.239 | 47,188,262 |
| 2024-08-09 | 3.440 | 3.520 | 3.320 | 3.360 | 3.109 | 56,714,000 |
| 2024-08-08 | 3.340 | 3.440 | 3.300 | 3.380 | 3.128 | 41,368,520 |
| 2024-08-07 | 3.320 | 3.500 | 3.260 | 3.400 | 3.146 | 76,198,883 |
| 2024-08-06 | 3.360 | 3.400 | 3.100 | 3.140 | 2.906 | 63,491,941 |
| 2024-08-05 | 3.360 | 3.420 | 3.200 | 3.280 | 3.035 | 53,788,441 |
| 2024-08-02 | 3.620 | 3.660 | 3.500 | 3.520 | 3.257 | 46,425,898 |
| 2024-08-01 | 3.760 | 3.880 | 3.680 | 3.720 | 3.442 | 50,651,113 |
| 2024-07-31 | 3.800 | 3.840 | 3.680 | 3.720 | 3.442 | 39,978,559 |
| 2024-07-30 | 3.780 | 3.860 | 3.780 | 3.800 | 3.516 | 48,668,621 |
| 2024-07-26 | 3.460 | 3.720 | 3.440 | 3.640 | 3.368 | 39,999,168 |
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.