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
2022-02-15	4.640	4.640	4.530	4.550	4.550	5,841,166
2022-02-14	4.530	4.640	4.530	4.570	4.570	4,989,898
2022-02-11	4.680	4.680	4.570	4.600	4.600	13,371,571
2022-02-10	5.260	5.260	4.670	4.690	4.690	85,193,781
2022-02-09	4.750	4.800	4.700	4.790	4.790	5,093,758
2022-02-08	4.670	4.720	4.640	4.720	4.720	3,768,361
2022-02-07	4.530	4.700	4.530	4.670	4.670	4,523,451
2022-01-26	4.480	4.550	4.480	4.530	4.530	2,880,312
2022-01-25	4.500	4.540	4.480	4.510	4.510	5,659,026
2022-01-24	4.600	4.600	4.450	4.550	4.550	8,478,356
2022-01-21	4.780	4.780	4.600	4.620	4.620	11,337,744
2022-01-20	4.830	4.840	4.770	4.800	4.800	3,505,589
2022-01-19	4.840	4.870	4.780	4.820	4.820	5,100,148
2022-01-18	4.930	4.960	4.840	4.850	4.850	5,995,171
2022-01-17	4.800	5.000	4.800	4.900	4.900	15,676,656
2022-01-14	4.840	4.850	4.730	4.800	4.800	6,753,903
2022-01-13	4.830	4.850	4.770	4.840	4.840	7,970,329
2022-01-12	4.880	4.910	4.790	4.830	4.830	7,422,380
2022-01-11	4.920	4.930	4.760	4.840	4.840	17,637,013
2022-01-10	5.000	5.020	4.920	4.920	4.920	17,145,891
2022-01-07	5.020	5.040	4.850	4.960	4.960	25,415,986
2022-01-06	4.870	5.030	4.850	4.980	4.980	37,572,682
2022-01-05	4.710	5.050	4.710	4.870	4.870	39,968,003
2022-01-04	4.680	4.740	4.670	4.680	4.680	7,014,629
2022-01-03	4.670	4.700	4.630	4.640	4.640	3,211,943
2021-12-30	4.690	4.710	4.650	4.670	4.670	3,730,089
2021-12-29	4.620	4.690	4.620	4.680	4.680	3,114,616
2021-12-28	4.660	4.670	4.600	4.620	4.620	3,671,022
2021-12-27	4.700	4.710	4.640	4.650	4.650	4,001,994
2021-12-24	4.870	4.900	4.670	4.670	4.670	14,752,801
2021-12-23	4.650	4.820	4.650	4.740	4.740	19,309,020
2021-12-22	4.620	4.680	4.580	4.580	4.580	3,999,574
2021-12-21	4.580	4.600	4.550	4.580	4.580	2,411,761
2021-12-20	4.560	4.600	4.500	4.540	4.540	4,055,943
2021-12-17	4.630	4.670	4.550	4.550	4.550	6,369,301
2021-12-16	4.710	4.750	4.640	4.670	4.670	6,639,804
2021-12-15	4.680	4.740	4.650	4.670	4.670	5,067,433
2021-12-14	4.770	4.800	4.660	4.680	4.680	9,256,587
2021-12-13	4.690	5.050	4.630	4.750	4.750	34,013,382
2021-12-10	4.690	4.730	4.600	4.610	4.610	6,902,139
2021-12-09	4.600	4.790	4.600	4.680	4.680	9,657,483
2021-12-08	4.680	4.680	4.540	4.580	4.580	7,008,952
2021-12-07	4.780	4.790	4.600	4.600	4.600	17,128,101
2021-12-06	4.450	4.840	4.450	4.780	4.780	34,263,331
2021-12-03	4.310	4.420	4.310	4.400	4.400	1,649,774
2021-12-02	4.270	4.280	4.210	4.280	4.280	1,158,056
2021-12-01	4.310	4.310	4.180	4.290	4.290	3,261,822
2021-11-30	4.440	4.440	4.390	4.400	4.400	1,073,927
2021-11-29	4.350	4.380	4.240	4.380	4.380	2,063,065
2021-11-26	4.400	4.400	4.300	4.340	4.340	1,602,951
2021-11-25	4.430	4.450	4.400	4.400	4.400	869,055
2021-11-24	4.390	4.500	4.390	4.390	4.390	2,295,645
2021-11-23	4.550	4.550	4.400	4.400	4.400	2,941,112
2021-11-22	4.680	4.680	4.550	4.550	4.550	1,933,063
2021-11-19	4.700	4.720	4.620	4.720	4.720	4,901,754
2021-11-18	4.630	4.630	4.480	4.600	4.600	2,588,236
2021-11-17	4.680	4.680	4.610	4.630	4.630	2,539,287
2021-11-16	4.580	4.740	4.580	4.610	4.610	3,688,065
2021-11-15	4.550	4.560	4.500	4.560	4.560	2,444,318
2021-11-12	4.550	4.550	4.420	4.420	4.420	947,511

← NewerPage 20 of 21 · 1,221 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.