Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 1,891,267 |
| 2022-11-02 | 3.810 | 3.860 | 3.810 | 3.830 | 3.830 | 3,403,803 |
| 2022-11-01 | 3.770 | 3.800 | 3.760 | 3.790 | 3.790 | 1,553,372 |
| 2022-10-31 | 3.810 | 3.820 | 3.760 | 3.770 | 3.770 | 2,369,256 |
| 2022-10-28 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 2,005,896 |
| 2022-10-27 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 2,342,216 |
| 2022-10-26 | 3.690 | 3.720 | 3.670 | 3.680 | 3.680 | 1,825,701 |
| 2022-10-25 | 3.750 | 3.750 | 3.650 | 3.680 | 3.680 | 2,873,184 |
| 2022-10-24 | 3.820 | 3.820 | 3.720 | 3.720 | 3.720 | 3,098,422 |
| 2022-10-21 | 3.780 | 3.810 | 3.740 | 3.740 | 3.740 | 2,714,981 |
| 2022-10-20 | 3.830 | 3.830 | 3.740 | 3.770 | 3.770 | 3,747,388 |
| 2022-10-19 | 3.860 | 3.900 | 3.810 | 3.810 | 3.810 | 4,816,386 |
| 2022-10-18 | 3.890 | 3.920 | 3.830 | 3.860 | 3.860 | 4,811,857 |
| 2022-10-17 | 3.880 | 3.920 | 3.790 | 3.820 | 3.820 | 8,793,056 |
| 2022-10-14 | 3.670 | 3.920 | 3.660 | 3.910 | 3.910 | 19,897,978 |
| 2022-10-13 | 3.720 | 3.760 | 3.570 | 3.570 | 3.570 | 7,664,499 |
| 2022-10-12 | 3.560 | 3.750 | 3.560 | 3.660 | 3.660 | 6,209,725 |
| 2022-10-11 | 3.570 | 3.570 | 3.490 | 3.500 | 3.500 | 3,104,072 |
| 2022-10-07 | 3.590 | 3.610 | 3.550 | 3.580 | 3.580 | 3,381,517 |
| 2022-10-06 | 3.640 | 3.640 | 3.590 | 3.590 | 3.590 | 1,317,642 |
| 2022-10-05 | 3.670 | 3.690 | 3.610 | 3.610 | 3.610 | 2,496,444 |
| 2022-10-04 | 3.550 | 3.660 | 3.520 | 3.650 | 3.650 | 4,469,015 |
| 2022-10-03 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 2,315,302 |
| 2022-09-30 | 3.520 | 3.540 | 3.450 | 3.530 | 3.530 | 2,712,901 |
| 2022-09-29 | 3.560 | 3.560 | 3.530 | 3.530 | 3.530 | 698,272 |
| 2022-09-28 | 3.580 | 3.600 | 3.510 | 3.520 | 3.520 | 1,181,691 |
| 2022-09-27 | 3.580 | 3.620 | 3.570 | 3.580 | 3.580 | 789,069 |
| 2022-09-26 | 3.640 | 3.640 | 3.530 | 3.550 | 3.550 | 1,436,132 |
| 2022-09-23 | 3.730 | 3.730 | 3.600 | 3.610 | 3.610 | 1,184,332 |
| 2022-09-22 | 3.690 | 3.690 | 3.640 | 3.650 | 3.650 | 754,711 |
| 2022-09-21 | 3.690 | 3.700 | 3.680 | 3.690 | 3.690 | 484,697 |
| 2022-09-20 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 986,770 |
| 2022-09-19 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 2,053,809 |
| 2022-09-16 | 3.800 | 3.800 | 3.730 | 3.750 | 3.750 | 1,697,082 |
| 2022-09-15 | 3.810 | 3.840 | 3.800 | 3.810 | 3.810 | 1,828,489 |
| 2022-09-14 | 3.760 | 3.810 | 3.720 | 3.800 | 3.800 | 3,327,567 |
| 2022-09-13 | 3.840 | 3.860 | 3.810 | 3.830 | 3.830 | 1,769,680 |
| 2022-09-12 | 3.780 | 3.850 | 3.780 | 3.820 | 3.820 | 3,127,384 |
| 2022-09-08 | 3.710 | 3.740 | 3.700 | 3.740 | 3.740 | 1,199,777 |
| 2022-09-07 | 3.720 | 3.740 | 3.680 | 3.690 | 3.690 | 1,926,137 |
| 2022-09-06 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 1,390,904 |
| 2022-09-05 | 3.800 | 3.820 | 3.730 | 3.730 | 3.730 | 2,235,142 |
| 2022-09-02 | 3.810 | 3.870 | 3.790 | 3.790 | 3.790 | 2,488,985 |
| 2022-09-01 | 3.830 | 3.830 | 3.780 | 3.800 | 3.800 | 1,774,447 |
| 2022-08-31 | 3.830 | 3.850 | 3.820 | 3.830 | 3.830 | 1,144,490 |
| 2022-08-30 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 1,929,109 |
| 2022-08-29 | 3.850 | 3.850 | 3.810 | 3.820 | 3.820 | 1,786,692 |
| 2022-08-26 | 3.880 | 3.950 | 3.860 | 3.890 | 3.890 | 3,652,266 |
| 2022-08-25 | 3.810 | 3.870 | 3.800 | 3.840 | 3.840 | 2,948,344 |
| 2022-08-24 | 3.800 | 3.810 | 3.770 | 3.790 | 3.790 | 1,429,131 |
| 2022-08-23 | 3.830 | 3.830 | 3.790 | 3.800 | 3.800 | 1,525,108 |
| 2022-08-22 | 3.830 | 3.860 | 3.810 | 3.830 | 3.830 | 2,001,397 |
| 2022-08-19 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 2,720,396 |
| 2022-08-18 | 3.760 | 3.770 | 3.730 | 3.760 | 3.760 | 1,165,828 |
| 2022-08-17 | 3.770 | 3.800 | 3.760 | 3.770 | 3.770 | 1,056,142 |
| 2022-08-16 | 3.800 | 3.800 | 3.760 | 3.770 | 3.770 | 1,616,805 |
| 2022-08-15 | 3.780 | 3.820 | 3.780 | 3.780 | 3.780 | 2,088,549 |
| 2022-08-12 | 3.830 | 3.830 | 3.770 | 3.770 | 3.770 | 2,667,963 |
| 2022-08-11 | 3.850 | 3.860 | 3.800 | 3.800 | 3.800 | 3,032,060 |
| 2022-08-10 | 3.660 | 3.810 | 3.660 | 3.790 | 3.790 | 5,177,104 |
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.