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
2023-11-02	2.830	2.960	2.820	2.880	2.880	14,725,033
2023-11-01	2.720	2.780	2.700	2.770	2.770	8,387,110
2023-10-31	2.680	2.740	2.670	2.680	2.680	11,999,896
2023-10-30	2.770	2.770	2.660	2.670	2.670	15,303,455
2023-10-27	2.840	2.840	2.760	2.780	2.780	12,327,419
2023-10-26	2.930	2.930	2.840	2.840	2.840	18,082,102
2023-10-25	3.160	3.160	2.940	2.980	2.980	27,167,474
2023-10-24	3.380	3.380	3.200	3.230	3.230	12,620,773
2023-10-23	3.250	3.300	3.250	3.280	3.280	2,539,141
2023-10-20	3.220	3.250	3.190	3.250	3.250	2,183,923
2023-10-19	3.190	3.210	3.190	3.200	3.200	2,548,002
2023-10-18	3.180	3.210	3.150	3.180	3.180	3,154,013
2023-10-17	3.230	3.240	3.170	3.180	3.180	5,313,547
2023-10-16	3.300	3.300	3.200	3.230	3.230	4,594,999
2023-10-13	3.320	3.340	3.290	3.310	3.310	3,891,459
2023-10-12	3.320	3.340	3.290	3.330	3.330	4,453,133
2023-10-11	3.340	3.350	3.240	3.270	3.270	9,786,545
2023-10-06	3.490	3.490	3.090	3.440	3.440	31,925,182
2023-10-05	3.960	4.130	3.960	4.090	4.090	23,805,067
2023-10-04	3.910	3.950	3.890	3.950	3.950	5,771,657
2023-10-03	3.930	3.930	3.900	3.920	3.920	4,312,774
2023-10-02	3.990	3.990	3.930	3.930	3.930	5,712,760
2023-09-28	3.950	3.990	3.930	3.970	3.970	3,686,554
2023-09-27	3.910	3.950	3.910	3.950	3.950	2,023,905
2023-09-26	3.900	3.940	3.890	3.930	3.930	3,837,708
2023-09-25	3.910	3.930	3.890	3.900	3.900	2,316,153
2023-09-22	3.910	3.920	3.890	3.900	3.900	2,046,176
2023-09-21	3.950	3.950	3.900	3.900	3.900	4,023,934
2023-09-20	3.930	3.960	3.930	3.950	3.950	2,602,496
2023-09-19	3.950	3.950	3.930	3.930	3.930	2,273,851
2023-09-18	3.930	3.960	3.930	3.950	3.950	1,942,838
2023-09-15	3.920	3.950	3.920	3.930	3.930	3,687,261
2023-09-14	3.940	3.960	3.920	3.930	3.930	2,965,489
2023-09-13	3.960	3.960	3.910	3.930	3.930	2,456,664
2023-09-12	3.950	3.970	3.930	3.940	3.940	2,445,389
2023-09-11	3.990	3.990	3.940	3.950	3.950	6,419,972
2023-09-08	4.150	4.220	4.020	4.020	4.020	26,180,031
2023-09-07	3.980	3.980	3.940	3.970	3.970	1,736,686
2023-09-06	3.990	3.990	3.950	3.950	3.950	1,946,227
2023-09-05	4.010	4.010	3.970	3.980	3.980	2,674,371
2023-09-04	3.930	4.030	3.930	3.990	3.990	6,285,721
2023-09-01	3.900	3.960	3.890	3.910	3.910	2,873,754
2023-08-31	3.900	3.920	3.870	3.890	3.890	3,367,345
2023-08-30	3.920	3.920	3.890	3.890	3.890	1,332,152
2023-08-29	3.940	3.940	3.890	3.890	3.890	2,341,506
2023-08-28	3.990	3.990	3.910	3.930	3.930	3,827,931
2023-08-25	3.880	3.990	3.880	3.970	3.970	4,881,253
2023-08-24	3.910	3.930	3.880	3.890	3.890	2,194,663
2023-08-23	3.910	3.930	3.870	3.900	3.900	3,991,560
2023-08-22	3.920	3.940	3.900	3.910	3.910	1,802,041
2023-08-21	3.940	3.950	3.920	3.920	3.920	1,239,539
2023-08-18	3.940	3.970	3.920	3.930	3.930	1,662,921
2023-08-17	3.930	3.950	3.920	3.940	3.940	3,336,639
2023-08-16	3.960	3.970	3.920	3.940	3.940	3,497,610
2023-08-15	3.950	4.010	3.940	3.960	3.960	4,248,852
2023-08-14	4.030	4.030	3.920	3.930	3.930	5,280,872
2023-08-11	4.000	4.000	3.990	4.000	4.000	1,313,282
2023-08-10	4.000	4.000	3.990	3.990	3.990	2,093,602
2023-08-09	3.990	4.000	3.990	3.990	3.990	1,010,442
2023-08-08	3.960	3.990	3.960	3.990	3.990	939,808

← NewerPage 13 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.