Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7.840 | 8.000 | 7.630 | 7.630 | 7.630 | 49,414,873 |
| 2025-02-03 | 7.690 | 7.850 | 7.560 | 7.740 | 7.740 | 106,875,650 |
| 2025-01-22 | 8.420 | 8.550 | 8.350 | 8.400 | 8.400 | 54,632,322 |
| 2025-01-21 | 8.340 | 8.450 | 8.300 | 8.350 | 8.350 | 59,558,120 |
| 2025-01-20 | 7.930 | 8.450 | 7.930 | 8.330 | 8.330 | 81,174,577 |
| 2025-01-17 | 8.160 | 8.220 | 7.900 | 8.160 | 8.160 | 80,340,554 |
| 2025-01-16 | 8.490 | 8.580 | 8.110 | 8.110 | 8.110 | 84,216,703 |
| 2025-01-15 | 8.670 | 8.730 | 8.300 | 8.300 | 8.300 | 96,781,001 |
| 2025-01-14 | 9.020 | 9.210 | 8.800 | 8.800 | 8.800 | 77,088,482 |
| 2025-01-13 | 9.010 | 9.050 | 8.650 | 8.780 | 8.780 | 75,664,035 |
| 2025-01-10 | 9.050 | 9.210 | 8.940 | 9.010 | 9.010 | 58,696,158 |
| 2025-01-09 | 9.510 | 9.550 | 8.970 | 9.030 | 9.030 | 105,850,593 |
| 2025-01-08 | 9.850 | 9.850 | 9.510 | 9.510 | 9.510 | 71,084,214 |
| 2025-01-07 | 9.580 | 9.730 | 9.560 | 9.690 | 9.690 | 67,868,932 |
| 2025-01-06 | 9.950 | 9.980 | 9.500 | 9.500 | 9.500 | 150,848,744 |
| 2025-01-03 | 9.850 | 10.050 | 9.700 | 9.820 | 9.820 | 192,778,808 |
| 2025-01-02 | 9.480 | 9.980 | 9.410 | 9.640 | 9.640 | 215,890,273 |
| 2024-12-31 | 9.200 | 9.790 | 9.070 | 9.310 | 9.310 | 230,272,373 |
| 2024-12-30 | 9.050 | 9.160 | 8.800 | 9.130 | 9.130 | 130,595,912 |
| 2024-12-27 | 8.770 | 9.180 | 8.700 | 9.010 | 9.010 | 180,470,909 |
| 2024-12-26 | 8.450 | 8.660 | 8.210 | 8.600 | 8.600 | 104,068,872 |
| 2024-12-25 | 8.720 | 8.790 | 8.500 | 8.500 | 8.500 | 99,442,973 |
| 2024-12-24 | 8.650 | 9.000 | 8.640 | 8.870 | 8.870 | 123,840,177 |
| 2024-12-23 | 8.400 | 8.690 | 8.360 | 8.460 | 8.460 | 81,925,586 |
| 2024-12-20 | 8.920 | 9.200 | 8.270 | 8.300 | 8.300 | 223,958,275 |
| 2024-12-19 | 8.460 | 9.060 | 8.350 | 8.930 | 8.930 | 139,701,898 |
| 2024-12-18 | 8.910 | 9.010 | 8.500 | 8.590 | 8.590 | 153,798,722 |
| 2024-12-17 | 8.100 | 8.770 | 8.040 | 8.770 | 8.770 | 187,397,752 |
| 2024-12-16 | 8.220 | 8.230 | 7.920 | 7.980 | 7.980 | 79,444,962 |
| 2024-12-13 | 8.010 | 8.220 | 7.950 | 8.180 | 8.180 | 113,155,171 |
| 2024-12-12 | 8.000 | 8.100 | 7.770 | 7.830 | 7.830 | 77,389,906 |
| 2024-12-11 | 7.430 | 7.860 | 7.310 | 7.820 | 7.820 | 62,795,400 |
| 2024-12-10 | 7.640 | 7.750 | 7.430 | 7.430 | 7.430 | 45,860,775 |
| 2024-12-09 | 7.720 | 7.800 | 7.620 | 7.730 | 7.730 | 41,604,094 |
| 2024-12-06 | 7.880 | 8.000 | 7.740 | 7.790 | 7.790 | 56,252,272 |
| 2024-12-05 | 8.010 | 8.030 | 7.760 | 7.780 | 7.780 | 62,848,857 |
| 2024-12-04 | 8.200 | 8.340 | 7.900 | 7.960 | 7.960 | 113,472,250 |
| 2024-12-03 | 7.730 | 8.050 | 7.710 | 8.050 | 8.050 | 86,342,878 |
| 2024-12-02 | 7.460 | 7.650 | 7.350 | 7.620 | 7.620 | 64,799,028 |
| 2024-11-29 | 7.200 | 7.450 | 7.150 | 7.380 | 7.380 | 66,912,531 |
| 2024-11-28 | 7.700 | 7.700 | 7.000 | 7.200 | 7.200 | 129,069,117 |
| 2024-11-27 | 7.650 | 7.750 | 7.320 | 7.510 | 7.510 | 128,061,622 |
| 2024-11-26 | 7.830 | 8.260 | 7.600 | 7.620 | 7.620 | 153,568,732 |
| 2024-11-25 | 8.440 | 8.550 | 7.710 | 7.840 | 7.840 | 258,298,624 |
| 2024-11-22 | 8.250 | 8.970 | 8.200 | 8.500 | 8.500 | 311,096,422 |
| 2024-11-21 | 7.880 | 8.250 | 7.700 | 8.190 | 8.190 | 221,402,959 |
| 2024-11-20 | 7.510 | 7.630 | 7.320 | 7.620 | 7.620 | 88,685,587 |
| 2024-11-19 | 7.510 | 7.880 | 7.450 | 7.450 | 7.450 | 182,003,381 |
| 2024-11-18 | 7.500 | 7.580 | 7.230 | 7.290 | 7.290 | 133,092,607 |
| 2024-11-15 | 6.990 | 7.540 | 6.980 | 7.170 | 7.170 | 207,202,611 |
| 2024-11-14 | 6.630 | 7.000 | 6.430 | 6.890 | 6.890 | 99,361,781 |
| 2024-11-13 | 6.450 | 6.790 | 6.430 | 6.630 | 6.630 | 71,717,432 |
| 2024-11-12 | 6.680 | 6.770 | 6.360 | 6.430 | 6.430 | 44,065,675 |
| 2024-11-11 | 6.600 | 6.860 | 6.570 | 6.680 | 6.680 | 50,947,380 |
| 2024-11-08 | 6.900 | 7.030 | 6.610 | 6.620 | 6.620 | 82,316,825 |
| 2024-11-07 | 6.740 | 7.080 | 6.460 | 6.790 | 6.790 | 254,658,985 |
| 2024-11-06 | 6.230 | 6.740 | 6.200 | 6.740 | 6.740 | 87,315,658 |
| 2024-11-05 | 6.090 | 6.170 | 6.080 | 6.130 | 6.130 | 15,597,017 |
| 2024-11-04 | 6.150 | 6.190 | 6.050 | 6.120 | 6.120 | 31,614,482 |
| 2024-11-01 | 5.880 | 6.050 | 5.860 | 6.050 | 6.050 | 11,132,132 |
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.