Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.640 | 5.810 | 5.500 | 5.800 | 5.800 | 20,352,212 |
| 2026-04-24 | 5.760 | 5.770 | 5.550 | 5.620 | 5.620 | 18,434,043 |
| 2026-04-23 | 6.230 | 6.240 | 5.640 | 5.730 | 5.730 | 43,952,084 |
| 2026-04-22 | 5.800 | 6.290 | 5.770 | 6.060 | 6.060 | 69,225,485 |
| 2026-04-21 | 5.700 | 5.940 | 5.700 | 5.790 | 5.790 | 30,357,639 |
| 2026-04-20 | 5.580 | 5.640 | 5.530 | 5.540 | 5.540 | 15,283,831 |
| 2026-04-17 | 5.880 | 5.890 | 5.590 | 5.600 | 5.600 | 35,640,756 |
| 2026-04-16 | 5.780 | 5.940 | 5.630 | 5.940 | 5.940 | 32,064,953 |
| 2026-04-15 | 5.390 | 5.450 | 5.350 | 5.400 | 5.400 | 8,928,398 |
| 2026-04-14 | 5.400 | 5.410 | 5.320 | 5.340 | 5.340 | 7,859,251 |
| 2026-04-13 | 5.350 | 5.380 | 5.320 | 5.340 | 5.340 | 7,484,813 |
| 2026-04-10 | 5.460 | 5.510 | 5.310 | 5.380 | 5.380 | 14,004,141 |
| 2026-04-09 | 5.610 | 5.610 | 5.430 | 5.440 | 5.440 | 10,666,636 |
| 2026-04-08 | 5.530 | 5.580 | 5.500 | 5.550 | 5.550 | 7,663,796 |
| 2026-04-07 | 5.580 | 5.580 | 5.440 | 5.450 | 5.450 | 8,488,153 |
| 2026-04-02 | 5.620 | 5.670 | 5.530 | 5.540 | 5.540 | 7,395,149 |
| 2026-04-01 | 5.560 | 5.640 | 5.540 | 5.550 | 5.550 | 5,569,816 |
| 2026-03-31 | 5.520 | 5.550 | 5.440 | 5.440 | 5.440 | 7,458,430 |
| 2026-03-30 | 5.530 | 5.580 | 5.510 | 5.520 | 5.520 | 5,170,911 |
| 2026-03-27 | 5.600 | 5.630 | 5.510 | 5.610 | 5.610 | 7,774,007 |
| 2026-03-26 | 5.650 | 5.750 | 5.620 | 5.620 | 5.620 | 9,428,084 |
| 2026-03-25 | 5.590 | 5.620 | 5.550 | 5.590 | 5.590 | 4,829,478 |
| 2026-03-24 | 5.650 | 5.660 | 5.470 | 5.500 | 5.500 | 6,119,117 |
| 2026-03-23 | 5.580 | 5.600 | 5.510 | 5.540 | 5.540 | 8,577,654 |
| 2026-03-20 | 5.800 | 5.860 | 5.680 | 5.680 | 5.680 | 9,249,700 |
| 2026-03-19 | 5.810 | 5.880 | 5.750 | 5.750 | 5.750 | 9,680,145 |
| 2026-03-18 | 5.850 | 5.950 | 5.830 | 5.930 | 5.843 | 12,170,889 |
| 2026-03-17 | 5.700 | 5.880 | 5.700 | 5.830 | 5.744 | 10,365,688 |
| 2026-03-16 | 5.680 | 5.730 | 5.640 | 5.690 | 5.606 | 5,355,558 |
| 2026-03-13 | 5.700 | 5.760 | 5.670 | 5.670 | 5.670 | 7,951,039 |
| 2026-03-12 | 5.690 | 5.820 | 5.650 | 5.780 | 5.780 | 9,178,771 |
| 2026-03-11 | 5.530 | 5.770 | 5.530 | 5.770 | 5.770 | 12,611,732 |
| 2026-03-10 | 5.460 | 5.570 | 5.460 | 5.490 | 5.490 | 10,674,026 |
| 2026-03-09 | 5.260 | 5.490 | 5.260 | 5.340 | 5.340 | 21,312,265 |
| 2026-03-06 | 5.650 | 5.760 | 5.620 | 5.740 | 5.740 | 8,613,404 |
| 2026-03-05 | 5.730 | 5.800 | 5.640 | 5.670 | 5.670 | 18,873,115 |
| 2026-03-04 | 5.820 | 5.830 | 5.600 | 5.630 | 5.630 | 25,061,597 |
| 2026-03-03 | 6.070 | 6.090 | 5.900 | 5.900 | 5.900 | 22,367,400 |
| 2026-03-02 | 6.020 | 6.150 | 6.020 | 6.070 | 6.070 | 14,880,342 |
| 2026-02-26 | 6.240 | 6.330 | 6.160 | 6.160 | 6.160 | 27,490,173 |
| 2026-02-25 | 6.150 | 6.160 | 6.030 | 6.100 | 6.100 | 23,643,768 |
| 2026-02-24 | 5.990 | 6.180 | 5.980 | 6.110 | 6.110 | 26,311,338 |
| 2026-02-23 | 5.900 | 6.000 | 5.900 | 5.990 | 5.990 | 11,040,253 |
| 2026-02-11 | 5.930 | 5.930 | 5.870 | 5.890 | 5.890 | 9,440,230 |
| 2026-02-10 | 6.010 | 6.010 | 5.910 | 5.920 | 5.920 | 6,663,651 |
| 2026-02-09 | 6.040 | 6.040 | 5.940 | 5.950 | 5.950 | 8,900,043 |
| 2026-02-06 | 5.960 | 5.970 | 5.860 | 5.940 | 5.940 | 12,520,620 |
| 2026-02-05 | 6.150 | 6.210 | 5.990 | 5.990 | 5.990 | 22,726,259 |
| 2026-02-04 | 6.000 | 6.230 | 5.940 | 6.150 | 6.150 | 17,510,090 |
| 2026-02-03 | 6.060 | 6.140 | 6.000 | 6.050 | 6.050 | 14,608,829 |
| 2026-02-02 | 5.950 | 6.080 | 5.910 | 5.950 | 5.950 | 19,110,944 |
| 2026-01-30 | 6.250 | 6.250 | 6.040 | 6.060 | 6.060 | 20,814,944 |
| 2026-01-29 | 6.250 | 6.390 | 6.170 | 6.250 | 6.250 | 56,815,485 |
| 2026-01-28 | 6.060 | 6.200 | 6.010 | 6.080 | 6.080 | 20,534,009 |
| 2026-01-27 | 6.150 | 6.150 | 6.040 | 6.080 | 6.080 | 16,274,372 |
| 2026-01-26 | 6.140 | 6.190 | 6.120 | 6.150 | 6.150 | 12,507,331 |
| 2026-01-23 | 6.420 | 6.450 | 6.120 | 6.140 | 6.140 | 32,741,161 |
| 2026-01-22 | 6.500 | 6.630 | 6.360 | 6.360 | 6.360 | 36,635,707 |
| 2026-01-21 | 6.450 | 6.480 | 6.330 | 6.370 | 6.370 | 30,117,419 |
| 2026-01-20 | 6.640 | 6.640 | 6.500 | 6.520 | 6.520 | 32,966,472 |
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.