Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.450 | 6.710 | 6.410 | 6.630 | 6.630 | 62,287,707 |
| 2026-01-16 | 6.540 | 6.660 | 6.360 | 6.370 | 6.370 | 49,420,408 |
| 2026-01-15 | 6.520 | 6.540 | 6.270 | 6.410 | 6.410 | 75,788,047 |
| 2026-01-14 | 6.200 | 6.540 | 6.180 | 6.530 | 6.530 | 85,845,781 |
| 2026-01-13 | 6.120 | 6.250 | 6.090 | 6.140 | 6.140 | 70,465,421 |
| 2026-01-12 | 5.820 | 6.250 | 5.820 | 6.020 | 6.020 | 83,110,123 |
| 2026-01-09 | 5.790 | 5.830 | 5.680 | 5.750 | 5.750 | 10,453,629 |
| 2026-01-08 | 5.880 | 5.900 | 5.750 | 5.770 | 5.770 | 15,735,506 |
| 2026-01-07 | 5.910 | 5.950 | 5.870 | 5.880 | 5.880 | 21,097,477 |
| 2026-01-06 | 5.770 | 5.860 | 5.770 | 5.860 | 5.860 | 13,476,039 |
| 2026-01-05 | 5.730 | 5.820 | 5.710 | 5.770 | 5.770 | 13,185,062 |
| 2026-01-02 | 5.740 | 5.780 | 5.710 | 5.720 | 5.720 | 6,694,984 |
| 2025-12-31 | 5.710 | 5.810 | 5.710 | 5.720 | 5.720 | 7,554,369 |
| 2025-12-30 | 5.770 | 5.770 | 5.710 | 5.740 | 5.740 | 8,584,793 |
| 2025-12-29 | 5.800 | 5.860 | 5.770 | 5.790 | 5.790 | 6,301,316 |
| 2025-12-26 | 5.810 | 5.810 | 5.750 | 5.780 | 5.780 | 6,978,558 |
| 2025-12-24 | 5.870 | 5.920 | 5.780 | 5.800 | 5.800 | 11,142,965 |
| 2025-12-23 | 5.930 | 5.940 | 5.820 | 5.870 | 5.870 | 7,378,393 |
| 2025-12-22 | 5.800 | 5.920 | 5.780 | 5.900 | 5.900 | 12,480,071 |
| 2025-12-19 | 5.810 | 5.820 | 5.750 | 5.770 | 5.770 | 6,968,601 |
| 2025-12-18 | 5.840 | 5.850 | 5.760 | 5.780 | 5.780 | 8,506,908 |
| 2025-12-17 | 5.910 | 6.070 | 5.830 | 5.860 | 5.860 | 15,395,910 |
| 2025-12-16 | 5.860 | 5.930 | 5.820 | 5.870 | 5.870 | 10,452,727 |
| 2025-12-15 | 5.790 | 5.890 | 5.750 | 5.870 | 5.870 | 5,703,355 |
| 2025-12-12 | 5.750 | 5.910 | 5.730 | 5.820 | 5.820 | 10,623,814 |
| 2025-12-11 | 5.800 | 5.820 | 5.720 | 5.720 | 5.720 | 9,953,512 |
| 2025-12-10 | 5.880 | 5.880 | 5.780 | 5.780 | 5.780 | 11,015,525 |
| 2025-12-09 | 5.940 | 5.970 | 5.860 | 5.870 | 5.870 | 8,383,860 |
| 2025-12-08 | 5.850 | 5.930 | 5.840 | 5.910 | 5.910 | 8,971,999 |
| 2025-12-05 | 5.890 | 5.930 | 5.830 | 5.840 | 5.840 | 6,918,511 |
| 2025-12-04 | 5.910 | 5.930 | 5.880 | 5.890 | 5.890 | 5,824,765 |
| 2025-12-03 | 5.880 | 5.930 | 5.870 | 5.900 | 5.900 | 6,414,580 |
| 2025-12-02 | 5.910 | 5.920 | 5.850 | 5.860 | 5.860 | 8,553,333 |
| 2025-12-01 | 5.810 | 5.860 | 5.790 | 5.840 | 5.840 | 6,636,472 |
| 2025-11-28 | 5.840 | 5.860 | 5.810 | 5.810 | 5.810 | 8,278,248 |
| 2025-11-27 | 5.900 | 5.900 | 5.830 | 5.870 | 5.870 | 6,281,815 |
| 2025-11-26 | 5.900 | 5.920 | 5.840 | 5.870 | 5.870 | 6,871,590 |
| 2025-11-25 | 5.840 | 5.900 | 5.830 | 5.870 | 5.870 | 8,189,644 |
| 2025-11-24 | 5.830 | 5.860 | 5.750 | 5.770 | 5.770 | 7,874,414 |
| 2025-11-21 | 5.900 | 5.900 | 5.770 | 5.790 | 5.790 | 15,057,712 |
| 2025-11-20 | 5.900 | 5.990 | 5.900 | 5.970 | 5.970 | 11,892,266 |
| 2025-11-19 | 5.940 | 5.950 | 5.830 | 5.850 | 5.850 | 13,586,157 |
| 2025-11-18 | 5.970 | 6.010 | 5.880 | 5.890 | 5.890 | 16,722,197 |
| 2025-11-17 | 6.050 | 6.060 | 5.980 | 5.990 | 5.990 | 12,819,266 |
| 2025-11-14 | 6.020 | 6.080 | 5.990 | 6.000 | 6.000 | 21,405,137 |
| 2025-11-13 | 6.150 | 6.190 | 6.060 | 6.080 | 6.080 | 20,552,211 |
| 2025-11-12 | 6.090 | 6.190 | 6.080 | 6.130 | 6.130 | 11,468,436 |
| 2025-11-11 | 6.180 | 6.190 | 6.070 | 6.080 | 6.080 | 19,774,198 |
| 2025-11-10 | 6.150 | 6.380 | 6.060 | 6.250 | 6.250 | 28,127,410 |
| 2025-11-07 | 6.260 | 6.280 | 6.130 | 6.140 | 6.140 | 12,780,515 |
| 2025-11-06 | 6.230 | 6.320 | 6.210 | 6.290 | 6.290 | 9,236,385 |
| 2025-11-05 | 6.210 | 6.210 | 6.100 | 6.150 | 6.150 | 18,681,065 |
| 2025-11-04 | 6.390 | 6.400 | 6.250 | 6.250 | 6.250 | 10,939,000 |
| 2025-11-03 | 6.300 | 6.360 | 6.250 | 6.350 | 6.350 | 10,617,159 |
| 2025-10-31 | 6.370 | 6.380 | 6.280 | 6.290 | 6.290 | 11,089,563 |
| 2025-10-30 | 6.490 | 6.490 | 6.280 | 6.370 | 6.370 | 20,061,469 |
| 2025-10-29 | 6.550 | 6.850 | 6.420 | 6.430 | 6.430 | 54,436,523 |
| 2025-10-28 | 6.620 | 6.640 | 6.480 | 6.490 | 6.490 | 23,055,214 |
| 2025-10-27 | 6.630 | 6.690 | 6.520 | 6.620 | 6.620 | 25,430,517 |
| 2025-10-23 | 6.580 | 6.650 | 6.470 | 6.530 | 6.530 | 30,240,999 |
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.