Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 6.610 | 6.620 | 6.220 | 6.280 | 6.280 | 26,004,466 |
| 2025-05-02 | 6.270 | 6.440 | 6.270 | 6.370 | 6.370 | 23,597,227 |
| 2025-04-30 | 6.240 | 6.250 | 6.160 | 6.190 | 6.190 | 14,374,913 |
| 2025-04-29 | 6.230 | 6.260 | 6.160 | 6.200 | 6.200 | 12,353,709 |
| 2025-04-28 | 6.180 | 6.320 | 6.140 | 6.230 | 6.230 | 18,826,778 |
| 2025-04-25 | 6.180 | 6.230 | 6.050 | 6.120 | 6.120 | 22,532,963 |
| 2025-04-24 | 6.150 | 6.160 | 5.960 | 5.980 | 5.980 | 17,076,854 |
| 2025-04-23 | 5.860 | 6.180 | 5.830 | 6.080 | 6.080 | 28,183,312 |
| 2025-04-22 | 5.610 | 5.780 | 5.610 | 5.660 | 5.660 | 16,825,400 |
| 2025-04-21 | 6.000 | 6.040 | 5.820 | 5.820 | 5.820 | 17,475,089 |
| 2025-04-18 | 6.090 | 6.090 | 5.990 | 5.990 | 5.990 | 12,532,759 |
| 2025-04-17 | 5.960 | 6.070 | 5.920 | 5.950 | 5.950 | 18,993,080 |
| 2025-04-16 | 6.140 | 6.170 | 6.010 | 6.010 | 6.010 | 21,974,138 |
| 2025-04-15 | 6.120 | 6.160 | 6.030 | 6.100 | 6.100 | 21,682,779 |
| 2025-04-14 | 6.040 | 6.300 | 5.970 | 5.990 | 5.990 | 47,326,745 |
| 2025-04-11 | 5.330 | 5.870 | 5.010 | 5.870 | 5.870 | 54,617,749 |
| 2025-04-10 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 7,726,003 |
| 2025-04-09 | 4.870 | 5.400 | 4.860 | 4.860 | 4.860 | 77,026,203 |
| 2025-04-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 11,038,568 |
| 2025-04-07 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 2,950,842 |
| 2025-04-02 | 6.680 | 6.690 | 6.560 | 6.650 | 6.650 | 12,791,948 |
| 2025-04-01 | 6.580 | 6.720 | 6.580 | 6.660 | 6.660 | 21,874,168 |
| 2025-03-31 | 6.510 | 6.770 | 6.400 | 6.450 | 6.450 | 49,227,520 |
| 2025-03-28 | 7.420 | 7.420 | 7.050 | 7.050 | 7.050 | 35,425,589 |
| 2025-03-27 | 7.420 | 7.460 | 7.370 | 7.390 | 7.390 | 10,766,337 |
| 2025-03-26 | 7.430 | 7.520 | 7.370 | 7.460 | 7.460 | 14,123,680 |
| 2025-03-25 | 7.580 | 7.590 | 7.430 | 7.430 | 7.430 | 13,332,330 |
| 2025-03-24 | 7.580 | 7.630 | 7.410 | 7.500 | 7.500 | 24,274,710 |
| 2025-03-21 | 7.460 | 7.530 | 7.430 | 7.530 | 7.530 | 12,323,376 |
| 2025-03-20 | 7.440 | 7.570 | 7.430 | 7.480 | 7.480 | 15,818,047 |
| 2025-03-19 | 7.500 | 7.510 | 7.390 | 7.390 | 7.390 | 13,549,556 |
| 2025-03-18 | 7.440 | 7.560 | 7.400 | 7.540 | 7.540 | 18,643,059 |
| 2025-03-17 | 7.390 | 7.480 | 7.360 | 7.390 | 7.390 | 18,438,195 |
| 2025-03-14 | 7.260 | 7.320 | 7.260 | 7.290 | 7.290 | 13,903,254 |
| 2025-03-13 | 7.450 | 7.450 | 7.210 | 7.230 | 7.230 | 28,025,982 |
| 2025-03-12 | 7.300 | 7.480 | 7.300 | 7.420 | 7.420 | 22,895,554 |
| 2025-03-11 | 7.250 | 7.250 | 7.120 | 7.240 | 7.240 | 21,026,723 |
| 2025-03-10 | 7.380 | 7.430 | 7.310 | 7.350 | 7.350 | 10,924,181 |
| 2025-03-07 | 7.300 | 7.380 | 7.280 | 7.330 | 7.330 | 13,150,010 |
| 2025-03-06 | 7.380 | 7.470 | 7.300 | 7.320 | 7.320 | 17,342,556 |
| 2025-03-05 | 7.280 | 7.390 | 7.240 | 7.310 | 7.310 | 19,261,601 |
| 2025-03-04 | 7.110 | 7.250 | 7.040 | 7.250 | 7.250 | 28,130,979 |
| 2025-03-03 | 7.310 | 7.330 | 7.170 | 7.250 | 7.250 | 42,641,059 |
| 2025-02-27 | 7.660 | 7.690 | 7.530 | 7.530 | 7.530 | 24,218,422 |
| 2025-02-26 | 7.650 | 7.700 | 7.590 | 7.610 | 7.610 | 22,954,547 |
| 2025-02-25 | 7.700 | 7.710 | 7.620 | 7.620 | 7.620 | 18,759,022 |
| 2025-02-24 | 7.650 | 7.700 | 7.600 | 7.680 | 7.680 | 26,505,262 |
| 2025-02-21 | 7.770 | 7.870 | 7.730 | 7.740 | 7.740 | 47,589,231 |
| 2025-02-20 | 7.580 | 7.920 | 7.570 | 7.700 | 7.700 | 57,893,506 |
| 2025-02-19 | 7.630 | 7.690 | 7.590 | 7.600 | 7.600 | 27,599,745 |
| 2025-02-18 | 7.560 | 7.700 | 7.550 | 7.640 | 7.640 | 30,260,059 |
| 2025-02-17 | 7.660 | 7.740 | 7.500 | 7.520 | 7.520 | 75,747,758 |
| 2025-02-14 | 8.020 | 8.020 | 7.750 | 7.770 | 7.770 | 58,440,312 |
| 2025-02-13 | 7.890 | 8.140 | 7.850 | 8.010 | 8.010 | 64,432,355 |
| 2025-02-12 | 7.880 | 8.040 | 7.830 | 7.860 | 7.860 | 61,988,401 |
| 2025-02-11 | 7.530 | 7.820 | 7.410 | 7.760 | 7.760 | 68,386,055 |
| 2025-02-10 | 7.670 | 7.760 | 7.360 | 7.400 | 7.400 | 72,779,973 |
| 2025-02-07 | 7.600 | 7.720 | 7.500 | 7.550 | 7.550 | 50,307,799 |
| 2025-02-06 | 7.900 | 7.910 | 7.700 | 7.700 | 7.700 | 39,061,937 |
| 2025-02-05 | 7.720 | 7.850 | 7.700 | 7.790 | 7.790 | 32,093,074 |
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.