Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.000 | 6.060 | 5.930 | 5.960 | 5.960 | 14,683,075 |
| 2024-10-29 | 6.040 | 6.120 | 5.970 | 5.990 | 5.990 | 22,322,591 |
| 2024-10-28 | 6.010 | 6.130 | 5.860 | 6.020 | 6.020 | 29,533,738 |
| 2024-10-25 | 5.910 | 6.080 | 5.830 | 6.010 | 6.010 | 22,770,198 |
| 2024-10-24 | 5.890 | 5.980 | 5.810 | 5.840 | 5.840 | 16,651,844 |
| 2024-10-23 | 5.980 | 5.990 | 5.860 | 5.880 | 5.880 | 19,361,520 |
| 2024-10-22 | 6.100 | 6.150 | 5.950 | 5.970 | 5.970 | 22,658,223 |
| 2024-10-21 | 6.210 | 6.220 | 5.950 | 6.000 | 6.000 | 27,434,711 |
| 2024-10-18 | 6.340 | 6.340 | 6.100 | 6.150 | 6.150 | 45,510,137 |
| 2024-10-17 | 6.250 | 6.560 | 6.120 | 6.180 | 6.180 | 91,555,271 |
| 2024-10-16 | 5.950 | 6.220 | 5.860 | 6.060 | 6.060 | 70,413,754 |
| 2024-10-15 | 5.710 | 6.070 | 5.680 | 5.970 | 5.970 | 63,707,749 |
| 2024-10-14 | 6.180 | 6.180 | 5.500 | 5.620 | 5.620 | 73,504,651 |
| 2024-10-11 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 20,444,637 |
| 2024-10-09 | 5.180 | 5.240 | 5.080 | 5.110 | 5.110 | 10,209,883 |
| 2024-10-08 | 5.260 | 5.260 | 5.140 | 5.150 | 5.150 | 8,811,108 |
| 2024-10-07 | 5.150 | 5.280 | 5.130 | 5.260 | 5.260 | 14,800,279 |
| 2024-10-04 | 5.150 | 5.200 | 5.080 | 5.100 | 5.100 | 8,287,699 |
| 2024-10-01 | 5.140 | 5.150 | 5.080 | 5.110 | 5.110 | 7,237,383 |
| 2024-09-30 | 5.050 | 5.210 | 5.030 | 5.100 | 5.100 | 10,483,390 |
| 2024-09-27 | 5.130 | 5.150 | 5.090 | 5.100 | 5.100 | 7,174,223 |
| 2024-09-26 | 5.140 | 5.330 | 5.070 | 5.090 | 5.090 | 18,862,610 |
| 2024-09-25 | 5.050 | 5.170 | 5.050 | 5.090 | 5.090 | 10,012,130 |
| 2024-09-24 | 5.040 | 5.060 | 4.990 | 5.030 | 5.030 | 5,410,110 |
| 2024-09-23 | 5.050 | 5.060 | 4.960 | 5.040 | 5.040 | 13,834,493 |
| 2024-09-20 | 5.150 | 5.180 | 5.050 | 5.050 | 5.050 | 10,444,150 |
| 2024-09-19 | 5.050 | 5.110 | 5.010 | 5.100 | 5.100 | 6,823,175 |
| 2024-09-18 | 5.200 | 5.200 | 5.010 | 5.030 | 5.030 | 15,842,201 |
| 2024-09-16 | 5.200 | 5.240 | 5.150 | 5.160 | 5.160 | 6,813,587 |
| 2024-09-13 | 5.220 | 5.240 | 5.170 | 5.190 | 5.190 | 4,517,018 |
| 2024-09-12 | 5.250 | 5.260 | 5.160 | 5.190 | 5.190 | 7,186,414 |
| 2024-09-11 | 5.300 | 5.340 | 5.150 | 5.150 | 5.150 | 10,255,801 |
| 2024-09-10 | 5.200 | 5.290 | 5.190 | 5.190 | 5.190 | 3,482,082 |
| 2024-09-09 | 5.130 | 5.150 | 5.070 | 5.150 | 5.150 | 5,055,648 |
| 2024-09-06 | 5.270 | 5.270 | 5.220 | 5.230 | 5.230 | 3,087,977 |
| 2024-09-05 | 5.340 | 5.360 | 5.220 | 5.230 | 5.230 | 4,544,494 |
| 2024-09-04 | 5.260 | 5.430 | 5.250 | 5.270 | 5.270 | 9,405,585 |
| 2024-09-03 | 5.670 | 5.690 | 5.600 | 5.600 | 5.600 | 3,597,208 |
| 2024-09-02 | 5.720 | 5.730 | 5.670 | 5.670 | 5.670 | 3,318,863 |
| 2024-08-30 | 5.740 | 5.780 | 5.710 | 5.710 | 5.710 | 3,148,276 |
| 2024-08-29 | 5.620 | 5.700 | 5.620 | 5.690 | 5.690 | 3,537,048 |
| 2024-08-28 | 5.360 | 5.750 | 5.360 | 5.670 | 5.670 | 11,697,397 |
| 2024-08-27 | 5.900 | 5.950 | 5.850 | 5.920 | 5.920 | 11,102,871 |
| 2024-08-26 | 5.800 | 5.940 | 5.800 | 5.900 | 5.900 | 17,764,526 |
| 2024-08-23 | 5.750 | 5.810 | 5.700 | 5.760 | 5.760 | 15,622,404 |
| 2024-08-22 | 5.910 | 5.930 | 5.750 | 5.840 | 5.840 | 19,201,398 |
| 2024-08-21 | 5.780 | 6.160 | 5.750 | 5.830 | 5.830 | 47,405,498 |
| 2024-08-20 | 5.700 | 5.840 | 5.660 | 5.770 | 5.770 | 20,735,329 |
| 2024-08-19 | 5.670 | 5.670 | 5.570 | 5.650 | 5.650 | 12,019,942 |
| 2024-08-16 | 5.750 | 5.760 | 5.640 | 5.640 | 5.640 | 14,361,711 |
| 2024-08-15 | 5.810 | 5.870 | 5.630 | 5.640 | 5.640 | 25,112,088 |
| 2024-08-14 | 5.710 | 5.770 | 5.670 | 5.720 | 5.720 | 19,565,307 |
| 2024-08-13 | 5.660 | 5.710 | 5.530 | 5.630 | 5.630 | 15,844,781 |
| 2024-08-12 | 5.800 | 5.830 | 5.600 | 5.630 | 5.630 | 30,153,599 |
| 2024-08-09 | 5.470 | 5.800 | 5.460 | 5.620 | 5.620 | 42,632,907 |
| 2024-08-08 | 5.270 | 5.360 | 5.200 | 5.280 | 5.280 | 15,425,890 |
| 2024-08-07 | 5.180 | 5.520 | 5.150 | 5.450 | 5.450 | 33,236,001 |
| 2024-08-06 | 5.260 | 5.450 | 4.810 | 5.030 | 5.030 | 61,026,358 |
| 2024-08-05 | 5.740 | 5.750 | 5.320 | 5.320 | 5.320 | 41,533,172 |
| 2024-08-02 | 5.940 | 6.030 | 5.890 | 5.910 | 5.910 | 23,806,445 |
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.