Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.670 | 3.680 | 3.640 | 3.660 | 3.660 | 1,552,387 |
| 2022-08-08 | 3.570 | 3.670 | 3.560 | 3.660 | 3.660 | 2,474,852 |
| 2022-08-05 | 3.530 | 3.590 | 3.530 | 3.570 | 3.570 | 1,750,035 |
| 2022-08-04 | 3.540 | 3.550 | 3.500 | 3.530 | 3.530 | 1,856,845 |
| 2022-08-03 | 3.540 | 3.590 | 3.540 | 3.540 | 3.540 | 1,702,337 |
| 2022-08-02 | 3.520 | 3.610 | 3.520 | 3.560 | 3.560 | 2,569,239 |
| 2022-08-01 | 3.700 | 3.710 | 3.660 | 3.660 | 3.660 | 1,709,252 |
| 2022-07-29 | 3.600 | 3.710 | 3.580 | 3.680 | 3.680 | 3,148,300 |
| 2022-07-28 | 3.660 | 3.660 | 3.580 | 3.590 | 3.590 | 1,838,927 |
| 2022-07-27 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 1,800,434 |
| 2022-07-26 | 3.660 | 3.670 | 3.620 | 3.630 | 3.630 | 1,611,612 |
| 2022-07-25 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 1,618,613 |
| 2022-07-22 | 3.680 | 3.710 | 3.640 | 3.660 | 3.660 | 2,021,137 |
| 2022-07-21 | 3.650 | 3.690 | 3.640 | 3.680 | 3.680 | 2,904,680 |
| 2022-07-20 | 3.630 | 3.680 | 3.600 | 3.640 | 3.640 | 3,774,570 |
| 2022-07-19 | 3.570 | 3.580 | 3.550 | 3.570 | 3.570 | 1,570,468 |
| 2022-07-18 | 3.530 | 3.620 | 3.520 | 3.590 | 3.590 | 2,958,770 |
| 2022-07-15 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 1,199,491 |
| 2022-07-14 | 3.520 | 3.550 | 3.500 | 3.530 | 3.530 | 1,588,270 |
| 2022-07-13 | 3.560 | 3.570 | 3.520 | 3.520 | 3.520 | 2,550,797 |
| 2022-07-12 | 3.570 | 3.580 | 3.480 | 3.510 | 3.510 | 3,471,598 |
| 2022-07-11 | 3.630 | 3.630 | 3.570 | 3.590 | 3.590 | 1,915,392 |
| 2022-07-08 | 3.540 | 3.620 | 3.540 | 3.570 | 3.570 | 2,896,230 |
| 2022-07-07 | 3.540 | 3.540 | 3.450 | 3.530 | 3.530 | 3,007,306 |
| 2022-07-06 | 3.600 | 3.610 | 3.500 | 3.520 | 3.520 | 2,712,297 |
| 2022-07-05 | 3.540 | 3.620 | 3.480 | 3.600 | 3.600 | 3,254,214 |
| 2022-07-04 | 3.710 | 3.720 | 3.480 | 3.490 | 3.490 | 5,456,072 |
| 2022-07-01 | 3.840 | 3.840 | 3.640 | 3.670 | 3.670 | 5,955,263 |
| 2022-06-30 | 3.850 | 3.850 | 3.780 | 3.800 | 3.800 | 2,810,453 |
| 2022-06-29 | 3.890 | 3.890 | 3.840 | 3.850 | 3.850 | 1,661,276 |
| 2022-06-28 | 3.900 | 3.920 | 3.880 | 3.890 | 3.890 | 2,273,457 |
| 2022-06-27 | 3.860 | 3.890 | 3.850 | 3.890 | 3.890 | 2,762,893 |
| 2022-06-24 | 3.830 | 3.880 | 3.830 | 3.830 | 3.830 | 2,492,103 |
| 2022-06-23 | 3.870 | 3.890 | 3.830 | 3.840 | 3.840 | 2,664,701 |
| 2022-06-22 | 3.910 | 3.940 | 3.860 | 3.870 | 3.870 | 2,495,088 |
| 2022-06-21 | 3.850 | 3.930 | 3.850 | 3.890 | 3.890 | 3,258,679 |
| 2022-06-20 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 1,318,730 |
| 2022-06-17 | 3.830 | 3.860 | 3.830 | 3.850 | 3.850 | 828,704 |
| 2022-06-16 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 1,057,956 |
| 2022-06-15 | 3.900 | 3.920 | 3.900 | 3.910 | 3.910 | 440,363 |
| 2022-06-14 | 3.890 | 3.920 | 3.890 | 3.920 | 3.920 | 619,119 |
| 2022-06-13 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 1,273,971 |
| 2022-06-10 | 3.950 | 3.950 | 3.920 | 3.950 | 3.950 | 767,797 |
| 2022-06-09 | 3.930 | 3.960 | 3.930 | 3.950 | 3.950 | 964,170 |
| 2022-06-08 | 3.910 | 3.970 | 3.910 | 3.950 | 3.950 | 470,570 |
| 2022-06-07 | 4.040 | 4.060 | 3.950 | 3.950 | 3.950 | 1,141,076 |
| 2022-06-06 | 4.060 | 4.080 | 4.030 | 4.070 | 4.070 | 1,619,605 |
| 2022-06-02 | 4.080 | 4.100 | 4.060 | 4.060 | 4.060 | 1,979,938 |
| 2022-06-01 | 4.080 | 4.080 | 4.060 | 4.070 | 4.070 | 908,239 |
| 2022-05-31 | 4.040 | 4.070 | 4.030 | 4.050 | 4.050 | 774,652 |
| 2022-05-30 | 3.990 | 4.030 | 3.980 | 4.030 | 4.030 | 960,987 |
| 2022-05-27 | 3.970 | 3.970 | 3.950 | 3.960 | 3.960 | 714,725 |
| 2022-05-26 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 556,947 |
| 2022-05-25 | 3.970 | 3.970 | 3.940 | 3.950 | 3.950 | 658,649 |
| 2022-05-24 | 3.970 | 3.980 | 3.950 | 3.960 | 3.960 | 655,298 |
| 2022-05-23 | 3.980 | 3.980 | 3.950 | 3.960 | 3.960 | 622,285 |
| 2022-05-20 | 4.040 | 4.040 | 3.950 | 3.950 | 3.950 | 1,374,757 |
| 2022-05-19 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 1,076,655 |
| 2022-05-18 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 2,855,015 |
| 2022-05-17 | 3.950 | 4.020 | 3.950 | 4.020 | 4.020 | 2,340,717 |
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.