Cal-Comp Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.100 | 9.300 | 8.980 | 9.130 | 9.130 | 34,754,142 |
| 2026-10-16 | 9.470 | 9.560 | 9.060 | 9.060 | 9.060 | 39,725,702 |
| 2026-10-15 | 9.050 | 9.240 | 8.970 | 9.240 | 9.240 | 31,562,580 |
| 2026-10-14 | 8.820 | 9.360 | 8.810 | 9.320 | 9.320 | 46,195,645 |
| 2026-10-13 | 9.050 | 9.050 | 8.750 | 8.750 | 8.750 | 25,289,235 |
| 2026-10-12 | 9.360 | 9.390 | 9.000 | 9.050 | 9.050 | 54,989,161 |
| 2026-10-08 | 8.880 | 8.880 | 8.610 | 8.630 | 8.630 | 18,299,763 |
| 2026-10-07 | 8.660 | 9.040 | 8.620 | 8.890 | 8.890 | 48,648,734 |
| 2026-10-06 | 8.400 | 8.570 | 8.370 | 8.500 | 8.500 | 21,926,215 |
| 2026-10-05 | 8.480 | 8.480 | 8.320 | 8.320 | 8.320 | 15,145,299 |
| 2026-10-02 | 8.450 | 8.470 | 8.400 | 8.400 | 8.400 | 9,441,262 |
| 2026-10-01 | 8.540 | 8.560 | 8.430 | 8.450 | 8.450 | 10,872,827 |
| 2026-09-30 | 8.780 | 8.860 | 8.520 | 8.530 | 8.530 | 26,341,808 |
| 2026-09-29 | 8.420 | 8.720 | 8.380 | 8.660 | 8.660 | 22,528,155 |
| 2026-09-24 | 8.360 | 8.450 | 8.350 | 8.430 | 8.430 | 9,512,239 |
| 2026-09-23 | 8.370 | 8.410 | 8.300 | 8.330 | 8.330 | 14,333,440 |
| 2026-09-22 | 8.440 | 8.470 | 8.350 | 8.350 | 8.350 | 11,656,509 |
| 2026-09-21 | 8.380 | 8.460 | 8.340 | 8.380 | 8.380 | 11,004,748 |
| 2026-09-18 | 8.480 | 8.510 | 8.350 | 8.370 | 8.370 | 12,618,993 |
| 2026-09-17 | 8.490 | 8.560 | 8.420 | 8.430 | 8.430 | 10,423,379 |
| 2026-09-16 | 8.480 | 8.520 | 8.390 | 8.440 | 8.440 | 10,911,354 |
| 2026-09-15 | 8.380 | 8.540 | 8.320 | 8.420 | 8.420 | 11,483,283 |
| 2026-09-14 | 8.550 | 8.610 | 8.310 | 8.380 | 8.380 | 16,145,143 |
| 2026-09-11 | 8.520 | 8.670 | 8.470 | 8.590 | 8.590 | 15,216,766 |
| 2026-09-10 | 8.760 | 8.770 | 8.490 | 8.630 | 8.630 | 26,298,037 |
| 2026-09-09 | 8.690 | 8.930 | 8.670 | 8.890 | 8.890 | 20,910,179 |
| 2026-09-08 | 8.860 | 8.860 | 8.630 | 8.680 | 8.680 | 24,932,084 |
| 2026-09-07 | 8.900 | 8.900 | 8.640 | 8.850 | 8.850 | 26,936,844 |
| 2026-09-04 | 8.600 | 8.680 | 8.480 | 8.650 | 8.650 | 15,237,477 |
| 2026-09-03 | 8.660 | 8.770 | 8.540 | 8.540 | 8.540 | 23,808,673 |
| 2026-09-02 | 8.640 | 8.690 | 8.400 | 8.480 | 8.480 | 12,509,107 |
| 2026-09-01 | 8.800 | 9.050 | 8.610 | 8.640 | 8.640 | 27,373,037 |
| 2026-08-31 | 8.260 | 8.780 | 8.210 | 8.710 | 8.710 | 24,458,385 |
| 2026-08-28 | 8.450 | 8.460 | 8.330 | 8.350 | 8.283 | 10,299,674 |
| 2026-08-27 | 8.390 | 8.460 | 8.310 | 8.380 | 8.313 | 10,723,596 |
| 2026-08-26 | 8.350 | 8.450 | 8.320 | 8.320 | 8.253 | 8,679,951 |
| 2026-08-25 | 8.420 | 8.440 | 8.220 | 8.300 | 8.233 | 12,318,300 |
| 2026-08-24 | 8.460 | 8.740 | 8.420 | 8.420 | 8.352 | 20,238,598 |
| 2026-08-21 | 8.250 | 8.420 | 8.220 | 8.420 | 8.420 | 10,924,483 |
| 2026-08-20 | 8.540 | 8.590 | 8.350 | 8.350 | 8.350 | 12,568,688 |
| 2026-08-19 | 8.330 | 8.520 | 8.320 | 8.450 | 8.450 | 12,006,155 |
| 2026-08-18 | 8.820 | 8.830 | 8.380 | 8.420 | 8.420 | 25,045,095 |
| 2026-08-17 | 8.740 | 9.090 | 8.420 | 8.820 | 8.820 | 37,842,658 |
| 2026-08-14 | 8.320 | 8.700 | 8.320 | 8.610 | 8.610 | 33,749,802 |
| 2026-08-13 | 8.450 | 8.510 | 8.290 | 8.300 | 8.300 | 13,445,582 |
| 2026-08-12 | 8.280 | 8.460 | 8.280 | 8.330 | 8.330 | 14,381,642 |
| 2026-08-11 | 8.550 | 8.580 | 8.250 | 8.270 | 8.270 | 15,971,887 |
| 2026-08-10 | 8.190 | 8.360 | 8.150 | 8.280 | 8.280 | 11,889,305 |
| 2026-08-07 | 8.200 | 8.210 | 8.080 | 8.080 | 8.080 | 8,762,483 |
| 2026-08-06 | 8.200 | 8.260 | 8.110 | 8.180 | 8.180 | 10,277,655 |
| 2026-08-05 | 8.500 | 8.560 | 8.210 | 8.210 | 8.210 | 22,542,724 |
| 2026-08-04 | 8.270 | 8.400 | 8.000 | 8.300 | 8.300 | 13,860,835 |
| 2026-08-03 | 8.030 | 8.490 | 7.960 | 8.270 | 8.270 | 21,707,608 |
| 2026-07-31 | 7.860 | 8.180 | 7.780 | 8.120 | 8.120 | 26,801,606 |
| 2026-07-30 | 7.220 | 7.650 | 7.160 | 7.440 | 7.440 | 27,229,245 |
| 2026-07-29 | 7.800 | 7.890 | 7.170 | 7.380 | 7.380 | 36,219,079 |
| 2026-07-28 | 8.220 | 8.250 | 7.720 | 7.750 | 7.750 | 30,012,968 |
| 2026-07-27 | 8.500 | 8.500 | 8.250 | 8.390 | 8.390 | 17,449,947 |
| 2026-07-24 | 8.610 | 8.680 | 8.430 | 8.440 | 8.440 | 15,300,951 |
| 2026-07-23 | 8.690 | 8.860 | 8.600 | 8.680 | 8.680 | 15,681,367 |
Page 1 of 21 · 1,216 trading daysOlder →
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.