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
2023-05-10	3.840	3.870	3.840	3.840	3.840	590,553
2023-05-09	3.950	3.950	3.810	3.810	3.810	2,242,473
2023-05-08	3.920	3.950	3.920	3.930	3.930	3,954,717
2023-05-05	3.900	3.920	3.890	3.910	3.910	1,472,644
2023-05-04	3.880	3.910	3.870	3.900	3.900	1,529,983
2023-05-03	3.880	3.900	3.860	3.880	3.880	1,889,250
2023-05-02	3.900	3.940	3.880	3.880	3.880	3,649,117
2023-04-28	3.830	3.860	3.820	3.860	3.860	666,380
2023-04-27	3.820	3.840	3.810	3.830	3.830	488,570
2023-04-26	3.840	3.840	3.810	3.820	3.820	526,766
2023-04-25	3.880	3.880	3.820	3.820	3.820	1,138,178
2023-04-24	3.840	3.930	3.840	3.870	3.870	424,531
2023-04-21	3.900	3.900	3.870	3.870	3.870	714,130
2023-04-20	3.970	3.970	3.890	3.910	3.910	1,358,537
2023-04-19	3.980	4.010	3.970	3.970	3.970	640,048
2023-04-18	3.970	3.990	3.950	3.970	3.970	484,028
2023-04-17	4.030	4.030	3.960	3.970	3.970	1,356,434
2023-04-14	3.960	4.090	3.960	4.010	4.010	7,452,528
2023-04-13	3.960	3.990	3.940	3.940	3.940	2,510,787
2023-04-12	3.890	3.980	3.880	3.960	3.960	4,131,027
2023-04-11	3.910	3.910	3.870	3.890	3.890	1,627,479
2023-04-10	3.900	3.910	3.870	3.880	3.880	1,279,076
2023-04-07	3.900	3.910	3.880	3.890	3.890	1,277,818
2023-04-06	3.880	3.900	3.820	3.880	3.880	2,551,818
2023-03-31	3.930	3.930	3.880	3.890	3.890	2,183,476
2023-03-30	3.920	3.950	3.900	3.910	3.910	2,360,330
2023-03-29	3.910	3.910	3.870	3.900	3.900	341,558
2023-03-28	3.910	3.910	3.880	3.880	3.880	460,428
2023-03-27	3.950	3.950	3.900	3.910	3.910	458,014
2023-03-24	3.850	3.910	3.850	3.910	3.910	660,828
2023-03-23	3.850	3.870	3.840	3.840	3.840	1,084,398
2023-03-22	3.810	3.870	3.810	3.850	3.850	1,335,171
2023-03-21	3.550	3.890	3.550	3.840	3.840	2,204,916
2023-03-20	3.900	3.910	3.890	3.900	3.900	852,660
2023-03-17	3.820	3.910	3.820	3.900	3.900	2,013,012
2023-03-16	4.180	4.180	4.010	4.010	4.010	2,926,127
2023-03-15	4.220	4.260	4.210	4.220	4.220	5,268,851
2023-03-14	4.260	4.260	4.170	4.190	4.190	4,973,749
2023-03-13	4.350	4.350	4.190	4.220	4.220	6,583,854
2023-03-10	4.320	4.380	4.300	4.350	4.350	7,679,976
2023-03-09	4.300	4.480	4.290	4.350	4.350	16,382,255
2023-03-08	4.250	4.260	4.250	4.260	4.260	1,993,700
2023-03-07	4.230	4.260	4.220	4.260	4.260	1,702,624
2023-03-06	4.210	4.220	4.200	4.210	4.210	1,172,966
2023-03-03	4.170	4.190	4.160	4.190	4.190	1,193,564
2023-03-02	4.200	4.200	4.140	4.160	4.160	620,760
2023-03-01	4.120	4.240	4.120	4.130	4.130	806,312
2023-02-24	4.140	4.140	4.130	4.130	4.130	1,025,658
2023-02-23	4.160	4.160	4.120	4.130	4.130	817,904
2023-02-22	4.160	4.160	4.140	4.140	4.140	1,110,778
2023-02-21	4.170	4.230	4.170	4.180	4.180	1,222,470
2023-02-20	4.240	4.320	4.240	4.240	4.240	6,611,284
2023-02-17	4.160	4.250	4.160	4.230	4.230	2,811,470
2023-02-16	4.130	4.160	4.130	4.160	4.160	1,229,698
2023-02-15	4.100	4.130	4.100	4.130	4.130	762,973
2023-02-14	4.100	4.120	4.090	4.100	4.100	922,659
2023-02-13	4.090	4.110	4.080	4.090	4.090	996,646
2023-02-10	4.100	4.100	4.070	4.090	4.090	1,118,487
2023-02-09	4.150	4.170	4.080	4.100	4.100	3,029,525
2023-02-08	4.170	4.180	4.150	4.150	4.150	1,364,840

← NewerPage 15 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.