Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 6.200 | 6.260 | 6.100 | 6.140 | 6.140 | 24,261,888 |
| 2024-07-31 | 5.950 | 6.230 | 5.910 | 6.080 | 6.080 | 24,972,600 |
| 2024-07-30 | 5.880 | 6.000 | 5.770 | 5.980 | 5.980 | 27,597,290 |
| 2024-07-29 | 6.200 | 6.210 | 5.880 | 5.880 | 5.880 | 30,930,619 |
| 2024-07-26 | 5.740 | 6.090 | 5.740 | 6.050 | 6.050 | 27,597,665 |
| 2024-07-23 | 6.200 | 6.320 | 6.100 | 6.100 | 6.100 | 33,816,895 |
| 2024-07-22 | 6.340 | 6.370 | 5.950 | 6.000 | 6.000 | 67,598,415 |
| 2024-07-19 | 6.470 | 6.480 | 6.300 | 6.340 | 6.340 | 38,271,233 |
| 2024-07-18 | 6.450 | 6.600 | 6.350 | 6.390 | 6.390 | 59,132,104 |
| 2024-07-17 | 6.780 | 6.890 | 6.700 | 6.710 | 6.710 | 38,655,663 |
| 2024-07-16 | 6.920 | 6.990 | 6.710 | 6.760 | 6.760 | 43,274,321 |
| 2024-07-15 | 7.100 | 7.220 | 6.800 | 6.820 | 6.820 | 68,233,889 |
| 2024-07-12 | 7.100 | 7.250 | 6.900 | 7.030 | 7.030 | 79,165,239 |
| 2024-07-11 | 7.030 | 7.530 | 6.910 | 7.180 | 7.180 | 144,675,627 |
| 2024-07-10 | 6.760 | 7.180 | 6.590 | 6.860 | 6.860 | 70,694,156 |
| 2024-07-09 | 7.910 | 7.970 | 6.620 | 6.800 | 6.800 | 248,111,369 |
| 2024-07-08 | 7.020 | 7.260 | 7.010 | 7.260 | 7.260 | 45,750,681 |
| 2024-07-05 | 6.120 | 6.600 | 6.080 | 6.600 | 6.600 | 73,022,046 |
| 2024-07-04 | 6.060 | 6.320 | 5.930 | 6.000 | 6.000 | 86,834,149 |
| 2024-07-03 | 6.200 | 6.400 | 5.760 | 5.890 | 5.890 | 113,792,106 |
| 2024-07-02 | 7.000 | 7.080 | 6.380 | 6.380 | 6.380 | 94,268,421 |
| 2024-07-01 | 7.200 | 7.230 | 6.990 | 7.080 | 7.080 | 25,893,763 |
| 2024-06-28 | 6.550 | 7.000 | 6.550 | 6.990 | 6.990 | 25,573,274 |
| 2024-06-27 | 7.180 | 7.180 | 6.540 | 6.550 | 6.550 | 51,911,367 |
| 2024-06-26 | 7.320 | 7.450 | 7.190 | 7.190 | 7.190 | 37,776,660 |
| 2024-06-25 | 7.100 | 7.450 | 7.100 | 7.220 | 7.220 | 39,003,936 |
| 2024-06-24 | 6.750 | 7.070 | 6.490 | 6.990 | 6.990 | 49,126,084 |
| 2024-06-21 | 6.000 | 6.500 | 6.000 | 6.490 | 6.490 | 34,479,194 |
| 2024-06-20 | 5.680 | 6.000 | 5.680 | 5.950 | 5.950 | 24,900,446 |
| 2024-06-19 | 6.080 | 6.080 | 5.600 | 5.620 | 5.620 | 36,347,286 |
| 2024-06-18 | 6.500 | 6.500 | 5.570 | 5.930 | 5.930 | 75,430,250 |
| 2024-06-17 | 5.800 | 5.950 | 5.700 | 5.950 | 5.950 | 49,595,847 |
| 2024-06-14 | 5.040 | 5.410 | 4.990 | 5.410 | 5.410 | 139,493,074 |
| 2024-06-13 | 4.760 | 5.040 | 4.750 | 4.920 | 4.920 | 65,492,626 |
| 2024-06-12 | 4.540 | 4.610 | 4.500 | 4.590 | 4.590 | 22,314,770 |
| 2024-06-11 | 4.700 | 4.730 | 4.530 | 4.530 | 4.530 | 42,077,484 |
| 2024-06-07 | 4.430 | 4.790 | 4.400 | 4.680 | 4.680 | 82,523,015 |
| 2024-06-06 | 4.300 | 4.480 | 4.220 | 4.360 | 4.360 | 44,897,413 |
| 2024-06-05 | 4.270 | 4.280 | 4.180 | 4.250 | 4.250 | 18,638,257 |
| 2024-06-04 | 4.140 | 4.320 | 4.120 | 4.240 | 4.240 | 33,523,286 |
| 2024-06-03 | 4.170 | 4.190 | 4.120 | 4.140 | 4.140 | 12,194,600 |
| 2024-05-31 | 4.080 | 4.170 | 4.080 | 4.100 | 4.100 | 19,771,841 |
| 2024-05-30 | 4.100 | 4.120 | 4.030 | 4.040 | 4.040 | 16,994,494 |
| 2024-05-29 | 4.160 | 4.200 | 4.040 | 4.090 | 4.090 | 27,551,458 |
| 2024-05-28 | 4.140 | 4.300 | 4.130 | 4.160 | 4.160 | 38,735,213 |
| 2024-05-27 | 4.470 | 4.470 | 4.000 | 4.110 | 4.110 | 145,743,337 |
| 2024-05-24 | 3.800 | 4.070 | 3.800 | 4.070 | 4.070 | 71,664,374 |
| 2024-05-23 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 11,655,382 |
| 2024-05-22 | 3.770 | 3.800 | 3.770 | 3.780 | 3.780 | 7,182,955 |
| 2024-05-21 | 3.800 | 3.810 | 3.730 | 3.760 | 3.760 | 12,160,367 |
| 2024-05-20 | 3.870 | 3.890 | 3.760 | 3.780 | 3.780 | 17,661,563 |
| 2024-05-17 | 3.730 | 3.840 | 3.730 | 3.820 | 3.820 | 27,286,194 |
| 2024-05-16 | 3.730 | 3.770 | 3.680 | 3.680 | 3.680 | 24,298,061 |
| 2024-05-15 | 3.590 | 3.700 | 3.570 | 3.670 | 3.670 | 26,960,748 |
| 2024-05-14 | 3.570 | 3.620 | 3.540 | 3.550 | 3.550 | 8,471,740 |
| 2024-05-13 | 3.520 | 3.580 | 3.500 | 3.550 | 3.550 | 7,794,603 |
| 2024-05-10 | 3.540 | 3.540 | 3.480 | 3.490 | 3.490 | 8,833,000 |
| 2024-05-09 | 3.500 | 3.530 | 3.490 | 3.500 | 3.500 | 7,196,906 |
| 2024-05-08 | 3.550 | 3.590 | 3.510 | 3.510 | 3.510 | 8,235,593 |
| 2024-05-07 | 3.560 | 3.560 | 3.510 | 3.550 | 3.550 | 5,102,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-02 | 0.0609 THB |
| 2019-03-20 | 0.0297 THB |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.