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
2022-05-16	3.950	3.980	3.910	3.950	3.950	2,646,667
2022-05-13	3.930	3.930	3.880	3.920	3.920	2,470,688
2022-05-12	4.020	4.020	3.880	3.880	3.880	5,826,139
2022-05-11	4.060	4.060	3.990	4.000	4.000	2,005,089
2022-05-10	3.940	4.050	3.900	4.050	4.050	3,739,316
2022-05-09	4.090	4.090	3.890	3.980	3.980	7,388,334
2022-05-06	4.070	4.090	4.060	4.090	4.090	2,125,190
2022-05-05	4.120	4.150	4.110	4.130	4.130	1,248,587
2022-05-04	4.110	4.150	4.090	4.090	4.090	1,745,057
2022-05-03	4.140	4.160	4.100	4.100	4.100	1,359,280
2022-04-29	4.150	4.170	4.140	4.140	4.140	2,327,060
2022-04-28	4.120	4.170	4.100	4.140	4.140	2,430,434
2022-04-27	4.100	4.100	4.040	4.100	4.100	3,857,237
2022-04-26	4.200	4.230	4.160	4.160	4.160	4,274,827
2022-04-25	4.290	4.300	4.180	4.200	4.200	4,991,668
2022-04-22	4.360	4.360	4.320	4.320	4.320	2,729,591
2022-04-21	4.400	4.410	4.350	4.360	4.360	2,167,218
2022-04-20	4.390	4.390	4.360	4.390	4.390	2,685,159
2022-04-19	4.370	4.420	4.350	4.370	4.370	3,110,963
2022-04-18	4.390	4.390	4.330	4.350	4.350	3,576,210
2022-04-15	4.420	4.430	4.380	4.390	4.390	2,949,972
2022-04-14	4.410	4.440	4.400	4.430	4.430	2,458,713
2022-04-13	4.430	4.430	4.380	4.430	4.430	3,471,127
2022-04-12	4.400	4.450	4.370	4.410	4.410	3,948,870
2022-04-11	4.430	4.430	4.360	4.360	4.360	2,396,182
2022-04-08	4.430	4.440	4.390	4.420	4.420	2,486,696
2022-04-07	4.450	4.480	4.390	4.420	4.420	4,105,939
2022-04-06	4.510	4.520	4.440	4.450	4.450	3,857,308
2022-04-01	4.500	4.530	4.470	4.510	4.510	2,033,568
2022-03-31	4.590	4.640	4.510	4.510	4.510	5,466,062
2022-03-30	4.480	4.590	4.480	4.570	4.570	3,658,647
2022-03-29	4.440	4.470	4.440	4.460	4.460	1,018,505
2022-03-28	4.450	4.450	4.420	4.420	4.420	1,367,168
2022-03-25	4.490	4.490	4.440	4.450	4.450	1,343,308
2022-03-24	4.490	4.490	4.440	4.470	4.470	1,490,399
2022-03-23	4.510	4.520	4.480	4.500	4.500	1,514,212
2022-03-22	4.430	4.490	4.420	4.480	4.480	2,047,554
2022-03-21	4.420	4.440	4.400	4.420	4.420	1,962,907
2022-03-18	4.470	4.470	4.410	4.420	4.420	2,262,456
2022-03-17	4.410	4.500	4.410	4.470	4.470	3,852,400
2022-03-16	4.650	4.710	4.600	4.640	4.640	7,839,893
2022-03-15	4.610	4.640	4.590	4.630	4.630	6,591,741
2022-03-14	4.650	4.710	4.630	4.650	4.650	8,691,529
2022-03-11	4.580	4.650	4.550	4.650	4.650	6,046,404
2022-03-10	4.510	4.630	4.510	4.590	4.590	12,017,721
2022-03-09	4.310	4.410	4.310	4.410	4.410	3,768,867
2022-03-08	4.390	4.400	4.300	4.310	4.310	5,911,153
2022-03-07	4.500	4.500	4.370	4.400	4.400	6,746,321
2022-03-04	4.500	4.530	4.480	4.500	4.500	3,904,017
2022-03-03	4.550	4.560	4.500	4.510	4.510	3,131,798
2022-03-02	4.440	4.510	4.410	4.510	4.510	4,216,759
2022-03-01	4.460	4.470	4.410	4.430	4.430	7,720,057
2022-02-25	4.470	4.490	4.380	4.390	4.390	8,010,147
2022-02-24	4.560	4.560	4.300	4.400	4.400	12,916,188
2022-02-23	4.590	4.640	4.550	4.570	4.570	6,494,811
2022-02-22	4.670	4.670	4.560	4.580	4.580	7,844,798
2022-02-21	4.570	4.670	4.560	4.630	4.630	7,424,825
2022-02-18	4.620	4.620	4.550	4.560	4.560	8,227,659
2022-02-17	4.620	4.620	4.550	4.570	4.570	6,162,469
2022-02-16	4.620	4.640	4.580	4.590	4.590	5,575,587

← NewerPage 19 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.