Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 10.000 | 10.600 | 9.800 | 10.400 | 10.400 | 192,907,500 |
| 2026-10-14 | 9.800 | 10.400 | 9.750 | 10.300 | 10.300 | 93,087,100 |
| 2026-10-12 | 10.100 | 10.100 | 9.750 | 9.850 | 9.850 | 129,532,500 |
| 2026-10-09 | 9.150 | 10.000 | 9.100 | 10.000 | 10.000 | 235,239,250 |
| 2026-10-08 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 53,636,805 |
| 2026-10-07 | 9.650 | 9.700 | 9.400 | 9.400 | 9.400 | 106,288,398 |
| 2026-10-06 | 9.050 | 9.600 | 9.050 | 9.600 | 9.600 | 119,228,062 |
| 2026-10-05 | 9.150 | 9.200 | 9.000 | 9.050 | 9.050 | 27,451,332 |
| 2026-10-02 | 9.050 | 9.150 | 8.950 | 9.000 | 9.000 | 32,535,699 |
| 2026-10-01 | 9.000 | 9.200 | 8.950 | 9.000 | 9.000 | 47,502,656 |
| 2026-09-30 | 9.550 | 9.550 | 8.850 | 8.950 | 8.950 | 122,572,900 |
| 2026-09-29 | 9.150 | 9.500 | 9.150 | 9.450 | 9.450 | 134,574,400 |
| 2026-09-28 | 9.000 | 9.100 | 9.000 | 9.050 | 9.050 | 15,049,000 |
| 2026-09-25 | 8.950 | 9.150 | 8.950 | 9.050 | 9.050 | 33,168,469 |
| 2026-09-24 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 30,588,123 |
| 2026-09-23 | 9.000 | 9.150 | 8.950 | 9.150 | 9.150 | 57,503,961 |
| 2026-09-22 | 9.000 | 9.100 | 8.950 | 8.950 | 8.950 | 37,354,238 |
| 2026-09-21 | 8.950 | 9.050 | 8.850 | 8.900 | 8.900 | 44,860,598 |
| 2026-09-18 | 9.050 | 9.050 | 8.800 | 8.850 | 8.850 | 41,884,266 |
| 2026-09-17 | 9.050 | 9.100 | 8.950 | 8.950 | 8.950 | 31,049,637 |
| 2026-09-16 | 9.150 | 9.350 | 8.950 | 8.950 | 8.950 | 45,162,406 |
| 2026-09-15 | 9.000 | 9.200 | 8.950 | 9.100 | 9.100 | 42,308,746 |
| 2026-09-14 | 9.150 | 9.200 | 8.900 | 9.000 | 9.000 | 70,982,172 |
| 2026-09-11 | 9.250 | 9.500 | 9.200 | 9.200 | 9.200 | 77,903,562 |
| 2026-09-10 | 9.200 | 9.550 | 9.150 | 9.300 | 9.300 | 69,840,750 |
| 2026-09-09 | 9.550 | 9.650 | 9.350 | 9.350 | 9.350 | 63,589,121 |
| 2026-09-08 | 9.700 | 9.750 | 9.450 | 9.550 | 9.550 | 67,655,438 |
| 2026-09-07 | 9.750 | 9.800 | 9.450 | 9.600 | 9.600 | 115,519,273 |
| 2026-09-04 | 9.350 | 9.800 | 9.150 | 9.700 | 9.700 | 127,781,883 |
| 2026-09-03 | 9.550 | 9.700 | 9.250 | 9.300 | 9.300 | 87,525,484 |
| 2026-09-02 | 9.000 | 9.600 | 9.000 | 9.400 | 9.400 | 130,918,086 |
| 2026-09-01 | 9.500 | 9.500 | 9.100 | 9.100 | 9.100 | 82,283,531 |
| 2026-08-31 | 8.900 | 9.550 | 8.900 | 9.500 | 9.500 | 153,293,656 |
| 2026-08-28 | 9.000 | 9.100 | 8.900 | 9.000 | 8.930 | 40,020,988 |
| 2026-08-27 | 9.100 | 9.200 | 9.000 | 9.100 | 9.029 | 68,224,625 |
| 2026-08-26 | 8.950 | 9.100 | 8.900 | 8.900 | 8.831 | 33,573,449 |
| 2026-08-25 | 8.850 | 8.900 | 8.750 | 8.850 | 8.781 | 27,423,441 |
| 2026-08-24 | 8.850 | 9.050 | 8.650 | 8.800 | 8.732 | 44,199,164 |
| 2026-08-21 | 8.800 | 8.950 | 8.800 | 8.850 | 8.781 | 36,406,848 |
| 2026-08-20 | 9.200 | 9.250 | 8.700 | 8.700 | 8.632 | 63,616,695 |
| 2026-08-19 | 8.900 | 9.100 | 8.900 | 9.050 | 8.980 | 43,646,293 |
| 2026-08-18 | 9.000 | 9.250 | 8.950 | 9.050 | 8.980 | 118,739,203 |
| 2026-08-17 | 8.950 | 9.750 | 8.850 | 9.200 | 9.128 | 278,139,875 |
| 2026-08-14 | 8.600 | 9.000 | 8.500 | 8.750 | 8.682 | 134,326,672 |
| 2026-08-13 | 8.350 | 8.500 | 8.300 | 8.450 | 8.384 | 46,040,688 |
| 2026-08-11 | 8.400 | 8.750 | 8.250 | 8.250 | 8.186 | 75,910,602 |
| 2026-08-10 | 8.350 | 8.450 | 8.300 | 8.300 | 8.235 | 40,025,855 |
| 2026-08-07 | 8.150 | 8.200 | 8.100 | 8.150 | 8.087 | 15,449,132 |
| 2026-08-06 | 8.250 | 8.350 | 8.100 | 8.150 | 8.087 | 46,795,492 |
| 2026-08-05 | 8.450 | 8.600 | 8.300 | 8.300 | 8.235 | 58,618,336 |
| 2026-08-04 | 8.450 | 8.550 | 8.200 | 8.200 | 8.136 | 31,733,523 |
| 2026-08-03 | 8.300 | 8.500 | 8.200 | 8.350 | 8.285 | 33,105,844 |
| 2026-07-31 | 8.350 | 8.550 | 8.200 | 8.300 | 8.235 | 72,239,438 |
| 2026-07-30 | 8.300 | 8.450 | 7.500 | 8.000 | 7.938 | 141,698,750 |
| 2026-07-27 | 8.800 | 8.800 | 8.550 | 8.550 | 8.484 | 41,977,832 |
| 2026-07-24 | 8.800 | 8.950 | 8.750 | 8.900 | 8.831 | 21,849,760 |
| 2026-07-23 | 9.100 | 9.150 | 8.900 | 8.950 | 8.880 | 40,686,043 |
| 2026-07-22 | 9.050 | 9.100 | 8.800 | 9.050 | 8.980 | 57,140,258 |
| 2026-07-21 | 9.050 | 9.050 | 8.900 | 8.950 | 8.880 | 56,189,996 |
| 2026-07-20 | 8.750 | 9.000 | 8.600 | 8.950 | 8.880 | 68,343,984 |
Page 1 of 3 · 121 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.