Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.580 | 6.650 | 6.470 | 6.530 | 6.530 | 30,240,999 |
| 2025-10-22 | 6.450 | 6.670 | 6.400 | 6.650 | 6.650 | 61,126,885 |
| 2025-10-21 | 6.340 | 6.430 | 6.340 | 6.380 | 6.380 | 20,456,169 |
| 2025-10-20 | 6.400 | 6.400 | 6.270 | 6.310 | 6.310 | 14,615,772 |
| 2025-10-17 | 6.280 | 6.430 | 6.240 | 6.350 | 6.350 | 16,004,238 |
| 2025-10-16 | 6.370 | 6.450 | 6.280 | 6.300 | 6.300 | 20,344,645 |
| 2025-10-15 | 6.520 | 6.540 | 6.300 | 6.310 | 6.310 | 33,777,950 |
| 2025-10-14 | 6.570 | 7.120 | 6.450 | 6.450 | 6.450 | 115,891,206 |
| 2025-10-13 | 6.160 | 6.540 | 6.160 | 6.490 | 6.490 | 42,426,236 |
| 2025-10-09 | 6.410 | 6.460 | 6.350 | 6.370 | 6.370 | 17,284,297 |
| 2025-10-08 | 6.490 | 6.530 | 6.360 | 6.360 | 6.360 | 28,790,002 |
| 2025-10-07 | 6.380 | 6.480 | 6.300 | 6.460 | 6.460 | 74,315,794 |
| 2025-10-03 | 6.110 | 6.120 | 6.040 | 6.050 | 6.050 | 9,219,410 |
| 2025-10-02 | 6.080 | 6.140 | 6.070 | 6.120 | 6.120 | 10,119,773 |
| 2025-10-01 | 6.150 | 6.180 | 6.050 | 6.060 | 6.060 | 20,922,128 |
| 2025-09-30 | 6.120 | 6.220 | 6.070 | 6.190 | 6.190 | 15,399,582 |
| 2025-09-29 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-09-26 | 6.190 | 6.200 | 6.050 | 6.070 | 6.070 | 23,082,068 |
| 2025-09-25 | 6.250 | 6.490 | 6.190 | 6.220 | 6.220 | 56,366,488 |
| 2025-09-24 | 6.030 | 6.280 | 6.030 | 6.160 | 6.160 | 42,214,791 |
| 2025-09-23 | 6.050 | 6.070 | 6.020 | 6.020 | 6.020 | 10,895,234 |
| 2025-09-22 | 6.100 | 6.150 | 6.030 | 6.030 | 6.030 | 14,818,251 |
| 2025-09-19 | 6.280 | 6.280 | 6.110 | 6.110 | 6.110 | 27,215,854 |
| 2025-09-18 | 6.410 | 6.500 | 6.200 | 6.270 | 6.270 | 70,715,150 |
| 2025-09-17 | 6.040 | 6.260 | 5.990 | 6.170 | 6.170 | 44,564,085 |
| 2025-09-16 | 5.960 | 6.070 | 5.960 | 6.020 | 6.020 | 14,491,418 |
| 2025-09-15 | 6.010 | 6.110 | 5.910 | 5.950 | 5.950 | 17,593,196 |
| 2025-09-12 | 5.890 | 6.070 | 5.880 | 5.970 | 5.970 | 27,816,861 |
| 2025-09-11 | 5.810 | 5.880 | 5.740 | 5.800 | 5.800 | 13,985,915 |
| 2025-09-10 | 5.850 | 5.870 | 5.780 | 5.810 | 5.810 | 10,675,287 |
| 2025-09-09 | 5.880 | 5.880 | 5.810 | 5.850 | 5.850 | 7,410,841 |
| 2025-09-08 | 5.920 | 5.920 | 5.840 | 5.840 | 5.840 | 7,351,252 |
| 2025-09-05 | 5.950 | 5.950 | 5.870 | 5.900 | 5.900 | 7,393,475 |
| 2025-09-04 | 5.940 | 6.000 | 5.900 | 5.920 | 5.920 | 9,023,017 |
| 2025-09-03 | 5.790 | 5.900 | 5.790 | 5.880 | 5.880 | 6,381,127 |
| 2025-09-02 | 5.890 | 5.900 | 5.770 | 5.790 | 5.790 | 14,077,529 |
| 2025-09-01 | 5.990 | 5.990 | 5.850 | 5.870 | 5.870 | 14,305,672 |
| 2025-08-29 | 6.050 | 6.050 | 5.980 | 5.990 | 5.990 | 8,356,263 |
| 2025-08-28 | 6.040 | 6.080 | 5.990 | 6.010 | 6.010 | 10,204,174 |
| 2025-08-27 | 6.050 | 6.100 | 6.040 | 6.090 | 6.026 | 10,341,945 |
| 2025-08-26 | 6.070 | 6.100 | 6.020 | 6.030 | 5.966 | 8,263,465 |
| 2025-08-25 | 6.060 | 6.090 | 6.020 | 6.060 | 5.996 | 10,748,159 |
| 2025-08-22 | 6.050 | 6.080 | 5.980 | 5.990 | 5.927 | 11,622,253 |
| 2025-08-21 | 6.030 | 6.040 | 5.990 | 6.000 | 6.000 | 11,587,093 |
| 2025-08-20 | 6.090 | 6.090 | 5.960 | 5.990 | 5.990 | 23,456,225 |
| 2025-08-19 | 6.160 | 6.170 | 6.070 | 6.080 | 6.080 | 15,592,142 |
| 2025-08-18 | 6.350 | 6.360 | 6.160 | 6.170 | 6.170 | 21,812,189 |
| 2025-08-15 | 6.070 | 6.420 | 6.070 | 6.270 | 6.270 | 51,706,239 |
| 2025-08-14 | 6.130 | 6.180 | 6.050 | 6.060 | 6.060 | 16,384,567 |
| 2025-08-13 | 6.140 | 6.170 | 6.060 | 6.090 | 6.090 | 12,996,292 |
| 2025-08-12 | 6.140 | 6.180 | 6.090 | 6.090 | 6.090 | 9,886,596 |
| 2025-08-11 | 6.220 | 6.230 | 6.130 | 6.130 | 6.130 | 14,023,346 |
| 2025-08-08 | 6.310 | 6.340 | 6.250 | 6.260 | 6.260 | 9,893,673 |
| 2025-08-07 | 6.460 | 6.510 | 6.310 | 6.310 | 6.310 | 16,182,403 |
| 2025-08-06 | 6.550 | 6.560 | 6.410 | 6.440 | 6.440 | 13,027,225 |
| 2025-08-05 | 6.470 | 6.580 | 6.450 | 6.530 | 6.530 | 17,765,209 |
| 2025-08-04 | 6.360 | 6.540 | 6.280 | 6.420 | 6.420 | 20,643,689 |
| 2025-08-01 | 6.200 | 6.490 | 6.170 | 6.420 | 6.420 | 24,399,751 |
| 2025-07-31 | 6.350 | 6.450 | 6.220 | 6.250 | 6.250 | 28,756,877 |
| 2025-07-30 | 6.150 | 6.300 | 6.140 | 6.240 | 6.240 | 19,347,630 |
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.