Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.580 | 3.600 | 3.530 | 3.540 | 3.540 | 4,848,609 |
| 2024-05-03 | 3.570 | 3.590 | 3.550 | 3.570 | 3.570 | 4,247,490 |
| 2024-05-02 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 7,293,299 |
| 2024-04-30 | 3.610 | 3.620 | 3.580 | 3.610 | 3.610 | 4,771,954 |
| 2024-04-29 | 3.540 | 3.630 | 3.540 | 3.590 | 3.590 | 11,085,797 |
| 2024-04-26 | 3.510 | 3.520 | 3.490 | 3.510 | 3.510 | 6,391,103 |
| 2024-04-25 | 3.520 | 3.530 | 3.490 | 3.510 | 3.510 | 4,619,775 |
| 2024-04-24 | 3.500 | 3.550 | 3.480 | 3.530 | 3.530 | 8,035,153 |
| 2024-04-23 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 3,330,980 |
| 2024-04-22 | 3.500 | 3.530 | 3.470 | 3.470 | 3.470 | 8,718,499 |
| 2024-04-19 | 3.520 | 3.540 | 3.440 | 3.500 | 3.500 | 14,073,597 |
| 2024-04-18 | 3.550 | 3.550 | 3.490 | 3.540 | 3.540 | 10,647,112 |
| 2024-04-17 | 3.520 | 3.590 | 3.520 | 3.540 | 3.540 | 7,664,136 |
| 2024-04-16 | 3.620 | 3.640 | 3.480 | 3.500 | 3.500 | 23,461,331 |
| 2024-04-15 | 3.730 | 3.740 | 3.650 | 3.650 | 3.650 | 13,736,593 |
| 2024-04-12 | 3.710 | 3.730 | 3.690 | 3.720 | 3.720 | 6,616,016 |
| 2024-04-11 | 3.740 | 3.750 | 3.710 | 3.710 | 3.710 | 7,849,709 |
| 2024-04-10 | 3.710 | 3.800 | 3.680 | 3.750 | 3.750 | 13,027,120 |
| 2024-04-09 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 9,802,990 |
| 2024-04-08 | 3.700 | 3.700 | 3.660 | 3.670 | 3.670 | 11,455,213 |
| 2024-04-03 | 3.720 | 3.770 | 3.690 | 3.700 | 3.700 | 9,400,994 |
| 2024-04-02 | 3.730 | 3.760 | 3.710 | 3.730 | 3.730 | 10,195,729 |
| 2024-04-01 | 3.790 | 3.790 | 3.720 | 3.730 | 3.730 | 11,636,706 |
| 2024-03-29 | 3.900 | 3.950 | 3.780 | 3.780 | 3.780 | 32,107,940 |
| 2024-03-28 | 3.800 | 3.860 | 3.780 | 3.850 | 3.850 | 23,247,917 |
| 2024-03-27 | 3.770 | 3.800 | 3.720 | 3.760 | 3.760 | 18,644,165 |
| 2024-03-26 | 3.640 | 3.840 | 3.640 | 3.700 | 3.700 | 26,736,735 |
| 2024-03-25 | 3.620 | 3.670 | 3.600 | 3.630 | 3.630 | 10,374,095 |
| 2024-03-22 | 3.620 | 3.640 | 3.600 | 3.630 | 3.630 | 9,266,926 |
| 2024-03-21 | 3.640 | 3.670 | 3.610 | 3.630 | 3.630 | 9,898,270 |
| 2024-03-20 | 3.670 | 3.700 | 3.620 | 3.620 | 3.620 | 7,392,190 |
| 2024-03-19 | 3.680 | 3.710 | 3.650 | 3.660 | 3.660 | 8,585,678 |
| 2024-03-18 | 3.650 | 3.730 | 3.650 | 3.720 | 3.720 | 10,909,773 |
| 2024-03-15 | 3.610 | 3.680 | 3.610 | 3.650 | 3.650 | 6,090,275 |
| 2024-03-14 | 3.690 | 3.710 | 3.620 | 3.640 | 3.640 | 7,994,436 |
| 2024-03-13 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 10,612,598 |
| 2024-03-12 | 3.660 | 3.730 | 3.640 | 3.720 | 3.720 | 8,154,916 |
| 2024-03-11 | 3.600 | 3.670 | 3.600 | 3.650 | 3.650 | 8,102,233 |
| 2024-03-08 | 3.710 | 3.710 | 3.570 | 3.610 | 3.610 | 19,162,493 |
| 2024-03-07 | 3.710 | 3.750 | 3.670 | 3.680 | 3.680 | 11,269,504 |
| 2024-03-06 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 8,450,240 |
| 2024-03-05 | 3.780 | 3.780 | 3.670 | 3.710 | 3.710 | 13,579,282 |
| 2024-03-04 | 3.690 | 3.790 | 3.690 | 3.740 | 3.740 | 16,772,938 |
| 2024-03-01 | 3.710 | 3.710 | 3.610 | 3.650 | 3.650 | 27,657,292 |
| 2024-02-29 | 3.850 | 3.880 | 3.720 | 3.760 | 3.760 | 32,178,131 |
| 2024-02-27 | 3.900 | 3.930 | 3.810 | 3.890 | 3.890 | 23,737,811 |
| 2024-02-26 | 3.920 | 4.030 | 3.900 | 3.900 | 3.900 | 17,540,909 |
| 2024-02-23 | 3.910 | 3.970 | 3.870 | 3.920 | 3.920 | 17,120,377 |
| 2024-02-22 | 4.030 | 4.030 | 3.850 | 3.910 | 3.910 | 40,107,425 |
| 2024-02-21 | 4.100 | 4.260 | 4.030 | 4.060 | 4.060 | 72,721,167 |
| 2024-02-20 | 4.000 | 4.030 | 4.000 | 4.020 | 4.020 | 12,859,621 |
| 2024-02-19 | 3.950 | 4.000 | 3.950 | 3.980 | 3.980 | 11,533,146 |
| 2024-02-16 | 3.890 | 3.920 | 3.840 | 3.920 | 3.920 | 8,105,271 |
| 2024-02-15 | 4.000 | 4.000 | 3.830 | 3.920 | 3.920 | 12,952,493 |
| 2024-02-05 | 3.800 | 3.800 | 3.730 | 3.770 | 3.770 | 6,843,911 |
| 2024-02-02 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 6,621,127 |
| 2024-02-01 | 3.700 | 3.790 | 3.700 | 3.750 | 3.750 | 7,239,091 |
| 2024-01-31 | 3.650 | 3.720 | 3.650 | 3.690 | 3.690 | 7,648,393 |
| 2024-01-30 | 3.790 | 3.800 | 3.600 | 3.640 | 3.640 | 18,854,949 |
| 2024-01-29 | 3.880 | 4.000 | 3.730 | 3.790 | 3.790 | 27,829,380 |
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.