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
2024-01-26	3.600	3.850	3.580	3.790	3.790	87,754,687
2024-01-25	3.400	3.540	3.400	3.510	3.510	40,978,872
2024-01-24	3.370	3.400	3.320	3.380	3.380	22,523,570
2024-01-23	3.300	3.360	3.290	3.340	3.340	18,293,034
2024-01-22	3.280	3.340	3.270	3.280	3.280	19,740,681
2024-01-19	3.280	3.320	3.220	3.240	3.240	14,005,654
2024-01-18	3.210	3.240	3.200	3.200	3.200	7,220,405
2024-01-17	3.220	3.240	3.180	3.180	3.180	8,828,146
2024-01-16	3.290	3.300	3.220	3.220	3.220	11,516,927
2024-01-15	3.220	3.300	3.210	3.260	3.260	12,725,378
2024-01-12	3.220	3.260	3.190	3.190	3.190	10,104,379
2024-01-11	3.210	3.240	3.180	3.190	3.190	7,869,603
2024-01-10	3.240	3.270	3.140	3.200	3.200	28,092,394
2024-01-09	3.380	3.380	3.280	3.280	3.280	16,401,458
2024-01-08	3.370	3.380	3.330	3.330	3.330	18,079,479
2024-01-05	3.270	3.340	3.240	3.320	3.320	15,775,258
2024-01-04	3.310	3.320	3.250	3.250	3.250	16,328,903
2024-01-03	3.260	3.350	3.240	3.300	3.300	25,692,690
2024-01-02	3.200	3.250	3.180	3.220	3.220	10,884,826
2023-12-29	3.190	3.190	3.130	3.160	3.160	15,952,175
2023-12-28	3.240	3.290	3.170	3.170	3.170	28,385,471
2023-12-27	3.340	3.370	3.200	3.240	3.240	35,733,001
2023-12-26	3.300	3.380	3.300	3.320	3.320	21,853,150
2023-12-25	3.340	3.460	3.280	3.280	3.280	35,761,592
2023-12-22	3.480	3.570	3.330	3.330	3.330	60,084,564
2023-12-21	3.480	3.700	3.320	3.440	3.440	204,587,985
2023-12-20	3.110	3.370	3.100	3.370	3.370	82,941,467
2023-12-19	3.120	3.190	3.050	3.070	3.070	19,777,180
2023-12-18	2.970	3.160	2.970	3.100	3.100	40,712,231
2023-12-15	2.890	2.940	2.870	2.920	2.920	14,395,375
2023-12-14	2.870	2.900	2.850	2.870	2.870	12,710,518
2023-12-13	2.820	2.900	2.710	2.850	2.850	51,942,879
2023-12-12	2.960	2.980	2.830	2.980	2.980	11,386,163
2023-12-11	2.980	3.000	2.960	2.970	2.970	6,287,880
2023-12-08	3.050	3.050	2.950	2.970	2.970	6,136,391
2023-12-07	3.000	3.010	2.970	2.990	2.990	3,348,564
2023-12-06	2.950	3.000	2.950	2.980	2.980	2,911,666
2023-12-05	3.020	3.020	2.930	2.970	2.970	5,176,507
2023-12-04	2.850	2.900	2.850	2.900	2.900	1,718,747
2023-12-01	2.870	2.870	2.830	2.850	2.850	1,683,379
2023-11-30	2.830	2.880	2.830	2.850	2.850	753,767
2023-11-29	2.820	2.850	2.820	2.850	2.850	1,393,258
2023-11-28	2.850	2.860	2.820	2.830	2.830	2,068,994
2023-11-27	2.870	2.890	2.860	2.860	2.860	1,875,434
2023-11-24	2.900	2.940	2.900	2.910	2.910	1,936,305
2023-11-23	2.920	3.010	2.880	2.990	2.990	19,474,720
2023-11-22	2.860	2.880	2.850	2.870	2.870	700,455
2023-11-21	2.800	2.890	2.790	2.870	2.870	3,084,135
2023-11-20	2.750	2.770	2.750	2.770	2.770	1,070,026
2023-11-17	2.770	2.770	2.740	2.750	2.750	2,028,202
2023-11-16	2.800	2.800	2.740	2.760	2.760	1,677,081
2023-11-15	2.760	2.770	2.750	2.750	2.750	1,736,818
2023-11-14	2.710	2.750	2.700	2.740	2.740	1,326,204
2023-11-13	2.760	2.780	2.730	2.730	2.730	3,118,024
2023-11-10	2.830	2.830	2.760	2.760	2.760	2,730,715
2023-11-09	2.900	2.900	2.850	2.850	2.850	2,500,592
2023-11-08	2.900	2.950	2.890	2.920	2.920	7,384,485
2023-11-07	2.890	2.910	2.870	2.900	2.900	3,797,040
2023-11-06	2.890	2.900	2.860	2.880	2.880	4,860,890
2023-11-03	2.900	2.900	2.830	2.860	2.860	8,385,918

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.