Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4.170 | 4.180 | 4.150 | 4.150 | 4.150 | 1,364,840 |
| 2023-02-07 | 4.180 | 4.190 | 4.110 | 4.160 | 4.160 | 2,505,613 |
| 2023-02-06 | 4.210 | 4.210 | 4.120 | 4.140 | 4.140 | 3,220,975 |
| 2023-02-03 | 4.140 | 4.350 | 4.140 | 4.180 | 4.180 | 21,160,113 |
| 2023-02-02 | 4.080 | 4.150 | 4.020 | 4.120 | 4.120 | 11,330,762 |
| 2023-02-01 | 4.020 | 4.080 | 3.980 | 4.020 | 4.020 | 8,874,520 |
| 2023-01-31 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 6,074,433 |
| 2023-01-30 | 3.840 | 3.910 | 3.840 | 3.900 | 3.900 | 4,104,403 |
| 2023-01-17 | 3.820 | 3.830 | 3.800 | 3.810 | 3.810 | 1,088,800 |
| 2023-01-16 | 3.810 | 3.840 | 3.810 | 3.810 | 3.810 | 1,272,372 |
| 2023-01-13 | 3.850 | 3.860 | 3.800 | 3.810 | 3.810 | 3,752,890 |
| 2023-01-12 | 3.860 | 3.890 | 3.840 | 3.840 | 3.840 | 1,985,644 |
| 2023-01-11 | 3.860 | 3.890 | 3.840 | 3.850 | 3.850 | 1,711,907 |
| 2023-01-10 | 3.840 | 3.880 | 3.840 | 3.840 | 3.840 | 1,699,023 |
| 2023-01-09 | 3.870 | 3.920 | 3.850 | 3.850 | 3.850 | 2,797,221 |
| 2023-01-06 | 3.810 | 3.880 | 3.790 | 3.870 | 3.870 | 3,445,363 |
| 2023-01-05 | 3.810 | 3.840 | 3.790 | 3.800 | 3.800 | 905,315 |
| 2023-01-04 | 3.800 | 3.830 | 3.800 | 3.800 | 3.800 | 1,337,364 |
| 2023-01-03 | 3.790 | 3.820 | 3.770 | 3.800 | 3.800 | 1,605,845 |
| 2022-12-30 | 3.820 | 3.830 | 3.800 | 3.820 | 3.820 | 1,064,071 |
| 2022-12-29 | 3.860 | 3.860 | 3.770 | 3.790 | 3.790 | 4,101,103 |
| 2022-12-28 | 3.880 | 3.890 | 3.830 | 3.850 | 3.850 | 1,876,525 |
| 2022-12-27 | 3.920 | 3.920 | 3.870 | 3.880 | 3.880 | 3,205,195 |
| 2022-12-26 | 3.930 | 3.960 | 3.900 | 3.920 | 3.920 | 2,476,506 |
| 2022-12-23 | 3.970 | 3.970 | 3.920 | 3.940 | 3.940 | 1,924,401 |
| 2022-12-22 | 3.930 | 3.950 | 3.900 | 3.940 | 3.940 | 624,591 |
| 2022-12-21 | 3.930 | 3.930 | 3.910 | 3.920 | 3.920 | 762,473 |
| 2022-12-20 | 3.940 | 3.950 | 3.910 | 3.910 | 3.910 | 746,126 |
| 2022-12-19 | 3.960 | 3.960 | 3.930 | 3.940 | 3.940 | 575,211 |
| 2022-12-16 | 3.930 | 3.960 | 3.930 | 3.960 | 3.960 | 1,581,549 |
| 2022-12-15 | 3.990 | 3.990 | 3.950 | 3.980 | 3.980 | 655,871 |
| 2022-12-14 | 3.980 | 3.990 | 3.960 | 3.970 | 3.970 | 468,023 |
| 2022-12-13 | 3.990 | 3.990 | 3.950 | 3.960 | 3.960 | 590,079 |
| 2022-12-12 | 3.990 | 4.000 | 3.960 | 3.960 | 3.960 | 1,228,465 |
| 2022-12-09 | 4.070 | 4.070 | 3.960 | 3.990 | 3.990 | 2,696,914 |
| 2022-12-08 | 4.090 | 4.100 | 4.060 | 4.070 | 4.070 | 3,981,428 |
| 2022-12-07 | 4.060 | 4.150 | 4.060 | 4.060 | 4.060 | 7,009,753 |
| 2022-12-06 | 4.090 | 4.110 | 4.040 | 4.070 | 4.070 | 4,640,267 |
| 2022-12-05 | 4.060 | 4.170 | 4.060 | 4.090 | 4.090 | 13,258,848 |
| 2022-12-02 | 3.890 | 4.080 | 3.890 | 4.050 | 4.050 | 12,335,093 |
| 2022-12-01 | 3.880 | 3.910 | 3.880 | 3.890 | 3.890 | 3,723,619 |
| 2022-11-30 | 3.840 | 3.860 | 3.840 | 3.850 | 3.850 | 2,008,197 |
| 2022-11-29 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 2,521,297 |
| 2022-11-28 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 1,654,839 |
| 2022-11-25 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 2,397,580 |
| 2022-11-24 | 3.870 | 3.880 | 3.830 | 3.870 | 3.870 | 2,548,009 |
| 2022-11-23 | 3.870 | 3.870 | 3.840 | 3.850 | 3.850 | 2,610,605 |
| 2022-11-22 | 3.910 | 3.950 | 3.860 | 3.860 | 3.860 | 4,383,044 |
| 2022-11-21 | 3.810 | 3.910 | 3.810 | 3.890 | 3.890 | 6,986,101 |
| 2022-11-18 | 3.770 | 3.810 | 3.750 | 3.770 | 3.770 | 2,093,266 |
| 2022-11-17 | 3.740 | 3.800 | 3.740 | 3.770 | 3.770 | 3,064,168 |
| 2022-11-16 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 649,518 |
| 2022-11-15 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 1,694,230 |
| 2022-11-14 | 3.730 | 3.730 | 3.700 | 3.730 | 3.730 | 1,736,082 |
| 2022-11-11 | 3.790 | 3.790 | 3.730 | 3.730 | 3.730 | 1,308,513 |
| 2022-11-10 | 3.780 | 3.790 | 3.740 | 3.740 | 3.740 | 2,422,591 |
| 2022-11-09 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 1,371,380 |
| 2022-11-08 | 3.790 | 3.810 | 3.790 | 3.790 | 3.790 | 1,214,787 |
| 2022-11-07 | 3.780 | 3.810 | 3.780 | 3.790 | 3.790 | 1,173,967 |
| 2022-11-04 | 3.770 | 3.790 | 3.750 | 3.780 | 3.780 | 1,427,312 |
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.