Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.110 | 6.120 | 6.040 | 6.070 | 6.070 | 9,051,401 |
| 2025-07-28 | 6.080 | 6.120 | 6.060 | 6.060 | 6.060 | 5,894,810 |
| 2025-07-25 | 6.080 | 6.100 | 6.040 | 6.060 | 6.060 | 7,843,606 |
| 2025-07-24 | 6.170 | 6.220 | 6.090 | 6.100 | 6.100 | 8,865,810 |
| 2025-07-23 | 6.000 | 6.160 | 6.000 | 6.160 | 6.160 | 12,393,651 |
| 2025-07-22 | 6.220 | 6.230 | 5.950 | 5.950 | 5.950 | 20,830,094 |
| 2025-07-21 | 6.220 | 6.310 | 6.170 | 6.190 | 6.190 | 13,407,895 |
| 2025-07-18 | 6.310 | 6.400 | 6.170 | 6.190 | 6.190 | 23,835,799 |
| 2025-07-17 | 6.060 | 6.260 | 6.040 | 6.260 | 6.260 | 23,721,028 |
| 2025-07-16 | 5.930 | 6.070 | 5.930 | 5.980 | 5.980 | 18,141,394 |
| 2025-07-15 | 5.790 | 5.900 | 5.770 | 5.830 | 5.830 | 9,116,902 |
| 2025-07-14 | 5.800 | 5.810 | 5.740 | 5.750 | 5.750 | 5,935,899 |
| 2025-07-11 | 5.670 | 5.810 | 5.600 | 5.800 | 5.800 | 20,366,405 |
| 2025-07-10 | 5.930 | 5.940 | 5.740 | 5.770 | 5.770 | 31,057,914 |
| 2025-07-09 | 5.990 | 6.050 | 5.970 | 5.980 | 5.980 | 9,245,521 |
| 2025-07-08 | 6.080 | 6.080 | 5.980 | 5.980 | 5.980 | 19,677,134 |
| 2025-07-07 | 6.340 | 6.340 | 6.090 | 6.100 | 6.100 | 19,017,802 |
| 2025-07-04 | 6.300 | 6.400 | 6.180 | 6.340 | 6.340 | 20,010,226 |
| 2025-07-03 | 6.100 | 6.340 | 6.100 | 6.280 | 6.280 | 17,357,399 |
| 2025-07-02 | 6.140 | 6.150 | 6.080 | 6.080 | 6.080 | 5,344,414 |
| 2025-07-01 | 6.170 | 6.220 | 6.120 | 6.120 | 6.120 | 6,566,002 |
| 2025-06-30 | 6.180 | 6.200 | 6.120 | 6.140 | 6.140 | 6,043,173 |
| 2025-06-27 | 6.250 | 6.260 | 6.170 | 6.180 | 6.180 | 5,608,023 |
| 2025-06-26 | 6.270 | 6.330 | 6.210 | 6.210 | 6.210 | 7,977,724 |
| 2025-06-25 | 6.310 | 6.320 | 6.210 | 6.220 | 6.220 | 10,834,183 |
| 2025-06-24 | 6.200 | 6.260 | 6.160 | 6.240 | 6.240 | 10,565,212 |
| 2025-06-23 | 5.990 | 6.080 | 5.890 | 6.060 | 6.060 | 9,345,069 |
| 2025-06-20 | 6.060 | 6.130 | 6.000 | 6.060 | 6.060 | 11,632,035 |
| 2025-06-19 | 6.150 | 6.180 | 6.050 | 6.060 | 6.060 | 9,069,066 |
| 2025-06-18 | 6.140 | 6.250 | 6.090 | 6.170 | 6.170 | 11,812,367 |
| 2025-06-17 | 6.170 | 6.230 | 6.110 | 6.130 | 6.130 | 8,464,510 |
| 2025-06-16 | 6.010 | 6.170 | 5.950 | 6.110 | 6.110 | 13,800,987 |
| 2025-06-13 | 6.310 | 6.310 | 6.100 | 6.100 | 6.100 | 21,923,257 |
| 2025-06-12 | 6.460 | 6.460 | 6.360 | 6.370 | 6.370 | 7,828,225 |
| 2025-06-11 | 6.370 | 6.470 | 6.350 | 6.450 | 6.450 | 16,349,827 |
| 2025-06-10 | 6.320 | 6.380 | 6.300 | 6.320 | 6.320 | 11,202,217 |
| 2025-06-09 | 6.280 | 6.320 | 6.240 | 6.250 | 6.250 | 7,546,374 |
| 2025-06-06 | 6.310 | 6.320 | 6.250 | 6.250 | 6.250 | 8,175,690 |
| 2025-06-05 | 6.340 | 6.360 | 6.230 | 6.290 | 6.290 | 12,099,353 |
| 2025-06-04 | 6.390 | 6.470 | 6.320 | 6.330 | 6.330 | 14,736,573 |
| 2025-06-03 | 6.350 | 6.440 | 6.310 | 6.320 | 6.320 | 8,413,396 |
| 2025-06-02 | 6.550 | 6.560 | 6.300 | 6.310 | 6.310 | 16,754,241 |
| 2025-05-29 | 6.550 | 6.690 | 6.520 | 6.610 | 6.610 | 14,206,883 |
| 2025-05-28 | 6.650 | 6.680 | 6.500 | 6.510 | 6.510 | 11,644,202 |
| 2025-05-27 | 6.650 | 6.650 | 6.520 | 6.550 | 6.550 | 9,375,926 |
| 2025-05-26 | 6.730 | 6.760 | 6.580 | 6.580 | 6.580 | 13,845,737 |
| 2025-05-23 | 6.710 | 6.830 | 6.560 | 6.690 | 6.690 | 17,678,889 |
| 2025-05-22 | 6.720 | 6.810 | 6.680 | 6.690 | 6.690 | 13,795,661 |
| 2025-05-21 | 6.810 | 6.920 | 6.760 | 6.770 | 6.770 | 13,016,160 |
| 2025-05-20 | 6.900 | 7.000 | 6.770 | 6.770 | 6.770 | 21,795,880 |
| 2025-05-19 | 6.820 | 6.980 | 6.730 | 6.820 | 6.820 | 28,664,587 |
| 2025-05-16 | 6.810 | 6.860 | 6.700 | 6.770 | 6.770 | 23,774,125 |
| 2025-05-15 | 7.100 | 7.100 | 6.870 | 6.880 | 6.880 | 28,381,421 |
| 2025-05-14 | 7.110 | 7.170 | 7.060 | 7.070 | 7.070 | 22,904,878 |
| 2025-05-13 | 7.100 | 7.220 | 7.040 | 7.040 | 7.040 | 37,073,541 |
| 2025-05-12 | 6.780 | 6.950 | 6.780 | 6.900 | 6.900 | 22,237,354 |
| 2025-05-09 | 7.030 | 7.180 | 6.850 | 6.860 | 6.860 | 59,110,154 |
| 2025-05-08 | 6.600 | 7.010 | 6.560 | 7.000 | 7.000 | 48,590,187 |
| 2025-05-07 | 6.370 | 6.420 | 6.260 | 6.410 | 6.410 | 16,096,772 |
| 2025-05-06 | 6.190 | 6.460 | 6.190 | 6.330 | 6.330 | 17,553,897 |
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.