Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 3.990 | 3.990 | 3.950 | 3.960 | 3.960 | 962,873 |
| 2023-08-04 | 3.910 | 3.960 | 3.910 | 3.950 | 3.950 | 842,129 |
| 2023-08-02 | 3.990 | 3.990 | 3.950 | 3.970 | 3.970 | 1,649,629 |
| 2023-08-01 | 4.060 | 4.060 | 3.990 | 4.000 | 4.000 | 1,307,501 |
| 2023-07-31 | 4.030 | 4.120 | 4.000 | 4.000 | 4.000 | 3,021,852 |
| 2023-07-28 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 3,214,584 |
| 2023-07-27 | 4.110 | 4.150 | 4.090 | 4.120 | 4.120 | 5,311,912 |
| 2023-07-26 | 4.180 | 4.180 | 4.090 | 4.100 | 4.100 | 6,502,329 |
| 2023-07-25 | 4.180 | 4.190 | 4.140 | 4.150 | 4.150 | 8,532,750 |
| 2023-07-24 | 4.100 | 4.180 | 4.060 | 4.110 | 4.110 | 12,157,513 |
| 2023-07-21 | 4.080 | 4.080 | 4.000 | 4.050 | 4.050 | 7,265,439 |
| 2023-07-20 | 4.010 | 4.120 | 3.990 | 4.050 | 4.050 | 9,092,980 |
| 2023-07-19 | 4.310 | 4.340 | 3.940 | 4.010 | 4.010 | 31,724,521 |
| 2023-07-18 | 3.870 | 4.140 | 3.860 | 4.030 | 4.030 | 40,650,644 |
| 2023-07-17 | 3.840 | 3.840 | 3.790 | 3.830 | 3.830 | 2,701,201 |
| 2023-07-14 | 3.850 | 3.850 | 3.800 | 3.810 | 3.810 | 2,015,285 |
| 2023-07-13 | 3.830 | 3.830 | 3.820 | 3.820 | 3.820 | 1,317,413 |
| 2023-07-12 | 3.820 | 3.840 | 3.820 | 3.830 | 3.830 | 1,416,045 |
| 2023-07-11 | 3.850 | 3.850 | 3.820 | 3.830 | 3.830 | 2,048,654 |
| 2023-07-10 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 1,525,126 |
| 2023-07-07 | 3.810 | 3.810 | 3.800 | 3.810 | 3.810 | 1,139,652 |
| 2023-07-06 | 3.800 | 3.810 | 3.790 | 3.800 | 3.800 | 2,084,420 |
| 2023-07-05 | 3.820 | 3.830 | 3.810 | 3.810 | 3.810 | 963,849 |
| 2023-07-04 | 3.860 | 3.860 | 3.810 | 3.820 | 3.820 | 2,863,564 |
| 2023-07-03 | 3.870 | 3.900 | 3.860 | 3.860 | 3.860 | 5,223,317 |
| 2023-06-30 | 3.860 | 3.870 | 3.840 | 3.850 | 3.850 | 2,739,867 |
| 2023-06-29 | 3.860 | 3.880 | 3.850 | 3.860 | 3.860 | 3,205,968 |
| 2023-06-28 | 3.870 | 3.900 | 3.850 | 3.860 | 3.860 | 2,942,000 |
| 2023-06-27 | 3.920 | 3.920 | 3.850 | 3.850 | 3.850 | 4,802,212 |
| 2023-06-26 | 3.850 | 3.980 | 3.850 | 3.900 | 3.900 | 11,590,822 |
| 2023-06-21 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 613,748 |
| 2023-06-20 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 959,240 |
| 2023-06-19 | 3.840 | 3.840 | 3.830 | 3.830 | 3.830 | 1,361,521 |
| 2023-06-16 | 3.800 | 3.830 | 3.780 | 3.820 | 3.820 | 2,055,031 |
| 2023-06-15 | 3.780 | 3.800 | 3.780 | 3.790 | 3.790 | 1,516,215 |
| 2023-06-14 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 1,427,251 |
| 2023-06-13 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 1,393,178 |
| 2023-06-12 | 3.830 | 3.830 | 3.810 | 3.810 | 3.810 | 1,365,554 |
| 2023-06-09 | 3.800 | 3.820 | 3.800 | 3.810 | 3.810 | 1,648,762 |
| 2023-06-08 | 3.880 | 3.880 | 3.810 | 3.820 | 3.820 | 1,446,921 |
| 2023-06-07 | 3.910 | 3.990 | 3.900 | 3.910 | 3.910 | 6,389,189 |
| 2023-06-06 | 3.920 | 3.930 | 3.900 | 3.900 | 3.900 | 1,332,977 |
| 2023-06-05 | 3.900 | 3.920 | 3.890 | 3.890 | 3.890 | 1,392,513 |
| 2023-06-02 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 1,648,220 |
| 2023-06-01 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 589,609 |
| 2023-05-31 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 845,491 |
| 2023-05-30 | 3.810 | 3.830 | 3.800 | 3.820 | 3.820 | 1,111,697 |
| 2023-05-29 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 643,551 |
| 2023-05-26 | 3.830 | 3.840 | 3.830 | 3.830 | 3.830 | 375,460 |
| 2023-05-25 | 3.850 | 3.850 | 3.820 | 3.830 | 3.830 | 430,585 |
| 2023-05-24 | 3.850 | 3.870 | 3.840 | 3.840 | 3.840 | 865,041 |
| 2023-05-23 | 3.860 | 3.910 | 3.840 | 3.910 | 3.910 | 4,422,607 |
| 2023-05-22 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 1,254,329 |
| 2023-05-19 | 3.850 | 3.860 | 3.830 | 3.850 | 3.850 | 1,000,422 |
| 2023-05-18 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 790,848 |
| 2023-05-17 | 3.790 | 3.820 | 3.760 | 3.810 | 3.810 | 1,127,298 |
| 2023-05-16 | 3.820 | 3.830 | 3.790 | 3.800 | 3.800 | 1,065,694 |
| 2023-05-15 | 3.850 | 3.850 | 3.810 | 3.820 | 3.820 | 722,815 |
| 2023-05-12 | 3.830 | 3.840 | 3.800 | 3.830 | 3.830 | 741,224 |
| 2023-05-11 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 712,212 |
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.