Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.880 | 8.950 | 8.680 | 8.680 | 8.680 | 21,333,949 |
| 2026-07-21 | 8.500 | 8.850 | 8.490 | 8.760 | 8.760 | 25,725,519 |
| 2026-07-20 | 8.390 | 8.510 | 7.910 | 8.430 | 8.430 | 33,275,880 |
| 2026-07-17 | 8.550 | 8.720 | 8.310 | 8.390 | 8.390 | 29,208,178 |
| 2026-07-16 | 8.890 | 8.900 | 8.770 | 8.800 | 8.800 | 16,733,479 |
| 2026-07-15 | 8.910 | 9.010 | 8.810 | 8.960 | 8.960 | 23,875,152 |
| 2026-07-14 | 8.880 | 8.950 | 8.290 | 8.770 | 8.770 | 30,789,072 |
| 2026-07-13 | 9.000 | 9.300 | 8.760 | 8.880 | 8.880 | 38,705,264 |
| 2026-07-10 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2026-07-09 | 8.710 | 9.010 | 8.630 | 8.640 | 8.640 | 30,793,279 |
| 2026-07-08 | 8.850 | 8.970 | 8.410 | 8.700 | 8.700 | 42,482,031 |
| 2026-07-07 | 9.230 | 9.300 | 8.650 | 8.800 | 8.800 | 47,291,291 |
| 2026-07-06 | 9.370 | 9.480 | 9.200 | 9.200 | 9.200 | 34,009,372 |
| 2026-07-03 | 9.250 | 9.390 | 9.210 | 9.300 | 9.300 | 21,489,724 |
| 2026-07-02 | 9.360 | 9.430 | 9.230 | 9.350 | 9.350 | 28,493,500 |
| 2026-07-01 | 9.950 | 10.150 | 9.400 | 9.410 | 9.410 | 66,710,171 |
| 2026-06-30 | 9.440 | 9.550 | 9.280 | 9.490 | 9.490 | 33,360,762 |
| 2026-06-29 | 9.320 | 9.510 | 9.200 | 9.330 | 9.330 | 30,005,631 |
| 2026-06-26 | 9.630 | 9.800 | 9.300 | 9.320 | 9.320 | 49,073,405 |
| 2026-06-25 | 10.200 | 10.200 | 9.610 | 9.620 | 9.620 | 99,984,936 |
| 2026-06-24 | 9.050 | 10.000 | 8.950 | 10.000 | 10.000 | 159,260,659 |
| 2026-06-23 | 9.840 | 9.840 | 9.000 | 9.130 | 9.130 | 64,814,661 |
| 2026-06-22 | 9.720 | 10.050 | 9.650 | 9.700 | 9.700 | 76,992,467 |
| 2026-06-18 | 9.620 | 9.800 | 9.500 | 9.530 | 9.530 | 45,487,091 |
| 2026-06-17 | 9.390 | 9.600 | 9.200 | 9.500 | 9.500 | 51,195,390 |
| 2026-06-16 | 10.300 | 10.300 | 9.520 | 9.550 | 9.550 | 67,125,240 |
| 2026-06-15 | 9.740 | 10.350 | 9.740 | 9.950 | 9.950 | 83,111,650 |
| 2026-06-12 | 10.000 | 10.050 | 9.500 | 9.530 | 9.530 | 77,503,970 |
| 2026-06-11 | 9.310 | 9.500 | 8.880 | 9.240 | 9.240 | 93,935,121 |
| 2026-06-10 | 9.600 | 10.200 | 9.190 | 9.230 | 9.230 | 138,599,543 |
| 2026-06-09 | 9.690 | 10.950 | 9.510 | 9.710 | 9.710 | 240,888,866 |
| 2026-06-08 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 16,134,483 |
| 2026-06-05 | 13.150 | 13.900 | 11.450 | 11.450 | 11.450 | 148,826,345 |
| 2026-06-04 | 11.950 | 12.700 | 11.900 | 12.700 | 12.700 | 84,039,527 |
| 2026-06-03 | 10.950 | 11.550 | 10.750 | 11.550 | 11.550 | 120,145,698 |
| 2026-06-02 | 10.200 | 10.600 | 10.100 | 10.500 | 10.500 | 270,809,688 |
| 2026-06-01 | 9.000 | 9.680 | 9.000 | 9.680 | 9.680 | 192,341,116 |
| 2026-05-29 | 8.890 | 9.170 | 8.550 | 8.800 | 8.800 | 119,885,370 |
| 2026-05-28 | 8.900 | 9.250 | 8.400 | 8.510 | 8.510 | 233,080,509 |
| 2026-05-27 | 8.970 | 8.970 | 7.950 | 8.560 | 8.560 | 339,209,270 |
| 2026-05-26 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 36,656,846 |
| 2026-05-25 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 19,455,247 |
| 2026-05-22 | 6.300 | 6.750 | 6.260 | 6.750 | 6.750 | 128,739,791 |
| 2026-05-21 | 5.850 | 6.140 | 5.770 | 6.140 | 6.140 | 63,659,767 |
| 2026-05-20 | 5.590 | 5.650 | 5.550 | 5.590 | 5.590 | 7,341,362 |
| 2026-05-19 | 5.680 | 5.720 | 5.580 | 5.580 | 5.580 | 11,465,471 |
| 2026-05-18 | 5.650 | 5.720 | 5.580 | 5.700 | 5.700 | 8,188,717 |
| 2026-05-15 | 5.790 | 5.830 | 5.680 | 5.690 | 5.690 | 16,608,077 |
| 2026-05-14 | 5.670 | 5.780 | 5.600 | 5.770 | 5.770 | 13,141,200 |
| 2026-05-13 | 5.670 | 5.700 | 5.600 | 5.640 | 5.640 | 9,895,914 |
| 2026-05-12 | 5.850 | 5.850 | 5.670 | 5.690 | 5.690 | 13,830,294 |
| 2026-05-11 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 17,586,487 |
| 2026-05-08 | 5.720 | 5.810 | 5.600 | 5.680 | 5.680 | 19,173,698 |
| 2026-05-07 | 5.820 | 5.850 | 5.730 | 5.750 | 5.750 | 22,446,018 |
| 2026-05-06 | 5.880 | 5.940 | 5.740 | 5.800 | 5.800 | 20,711,035 |
| 2026-05-05 | 5.850 | 5.950 | 5.820 | 5.870 | 5.870 | 13,184,699 |
| 2026-05-04 | 5.900 | 5.950 | 5.830 | 5.830 | 5.830 | 10,208,078 |
| 2026-04-30 | 5.980 | 6.000 | 5.860 | 5.860 | 5.860 | 16,161,239 |
| 2026-04-29 | 5.920 | 6.080 | 5.830 | 6.010 | 6.010 | 39,632,936 |
| 2026-04-28 | 5.870 | 6.120 | 5.810 | 5.930 | 5.930 | 54,646,169 |
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.