SET · CCET · stock
Cal-Comp Electronics (Thailand) Public Company Limited (CCET) stock price history
Every SET trading session of Cal-Comp Electronics (Thailand) Public Company Limited from Jan 4, 2001 to Nov 13, 2026: 6,200 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCET adjusted close, 2001 to 2026
- THB 10.40
- All time high, 2026
- THB 11.11
- 52 week high, THB 4.03 low
- 6,200
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
CCET key facts
- Cal-Comp Electronics (Thailand) Public Company Limited (CCET) closed at THB 8.25 on Nov 13, 2026 on SET.
- CCET's all time high close is THB 10.40, set on Oct 15, 2026; its all time low close is THB 0.3973 on Mar 3, 2009.
- CCET's 52 week range is THB 4.03 to THB 11.11.
- CCET returned +62.9% over the year to Nov 13, 2026 and +267.6% over five years.
- Over ten years CCET returned +466%, +18.9% a year compounded.
- CCET's deepest drawdown was -84.8% from Oct 25, 2007 to Mar 3, 2009.
- DataCedar holds 6,200 daily sessions of CCET history from Jan 4, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CCET price chart, 2001 to 2026
CCET returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | -1.6% |
| 6 months | +39.7% |
| Year to date | +87.4% |
| 1 year | +62.9% |
| 3 years | +512.3% |
| 5 years | +267.6% |
| 10 years | +465.7% |
| Since Jan 4, 2001 | +1,664% |
| Compound annual growth, 25.9 years | +11.7% |
CCET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.40 on Oct 15, 2026
- All time low close
- THB 0.3973 on Mar 3, 2009
- 52 week high
- THB 11.11 on Jun 4, 2026
- 52 week low
- THB 4.03 on Mar 4, 2026
- Deepest drawdown
- -84.8% from Oct 25, 2007 to Mar 3, 2009, recovered May 10, 2021
- Best single session
- +26.5% on Dec 4, 2023
- Worst single session
- -18.4% on Feb 26, 2018
- Volatility, 1 year annualised
- 59.4%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2001
- 17.6×
- Best calendar year
- 2024, +410%
- Worst calendar year
- 2008, -74%
CCET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 4, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.50 | THB 11.11 | THB 4.03 | THB 8.25 | +87.4% | 14.4B | 213 |
| 2025 | THB 9.71 | THB 9.90 | THB 4.24 | THB 4.40 | -53.8% | 14.9B | 242 |
| 2024 | THB 1.96 | THB 10.37 | THB 1.83 | THB 9.52 | +409.7% | 12.9B | 243 |
| 2023 | THB 1.87 | THB 2.17 | THB 1.32 | THB 1.87 | +0.2% | 925.5M | 230 |
| 2022 | THB 2.39 | THB 2.41 | THB 1.67 | THB 1.87 | -21.5% | 1.1B | 238 |
| 2021 | THB 1.45 | THB 2.84 | THB 1.45 | THB 2.38 | +64.3% | 5.3B | 239 |
| 2020 | THB 1.22 | THB 1.81 | THB 0.8107 | THB 1.45 | +19.9% | 2.2B | 241 |
| 2019 | THB 1.10 | THB 1.23 | THB 1.02 | THB 1.21 | +10.3% | 380.3M | 244 |
| 2018 | THB 1.75 | THB 1.76 | THB 1.06 | THB 1.09 | -37.6% | 727.2M | 244 |
| 2017 | THB 1.56 | THB 2.25 | THB 1.55 | THB 1.75 | +14.0% | 1.2B | 230 |
| 2016 | THB 1.83 | THB 1.97 | THB 1.32 | THB 1.54 | -16.3% | 781.4M | 241 |
| 2015 | THB 1.43 | THB 2.30 | THB 1.41 | THB 1.84 | +28.5% | 1.9B | 238 |
| 2014 | THB 1.41 | THB 1.64 | THB 1.23 | THB 1.43 | +1.0% | 1.1B | 239 |
| 2013 | THB 1.48 | THB 2.18 | THB 1.16 | THB 1.42 | -3.4% | 5.2B | 241 |
| 2012 | THB 1.09 | THB 1.51 | THB 1.05 | THB 1.47 | +33.1% | 965.6M | 245 |
| 2011 | THB 1.41 | THB 1.50 | THB 0.8605 | THB 1.10 | -22.0% | 568.8M | 239 |
| 2010 | THB 1.22 | THB 1.91 | THB 1.08 | THB 1.41 | +16.1% | 1.8B | 238 |
| 2009 | THB 0.6442 | THB 1.57 | THB 0.3858 | THB 1.22 | +88.8% | 3B | 241 |
| 2008 | THB 2.52 | THB 2.54 | THB 0.5671 | THB 0.6442 | -74.2% | 831.1M | 226 |
| 2007 | THB 1.45 | THB 2.64 | THB 1.42 | THB 2.50 | +70.8% | 1.7B | 245 |
| 2006 | THB 1.18 | THB 1.53 | THB 1.12 | THB 1.46 | +24.1% | 754.7M | 259 |
| 2005 | THB 0.9478 | THB 1.46 | THB 0.9054 | THB 1.18 | +25.7% | 2.9B | 244 |
| 2004 | THB 0.8360 | THB 0.9811 | THB 0.8200 | THB 0.9388 | +12.3% | 4.1B | 219 |
| 2003 | THB 0.7665 | THB 0.9924 | THB 0.6616 | THB 0.8360 | +9.1% | 8.2B | 248 |
| 2002 | THB 0.5782 | THB 0.9535 | THB 0.5782 | THB 0.7665 | +32.6% | 14.8B | 246 |
| 2001 | THB 0.5015 | THB 0.6186 | THB 0.4012 | THB 0.5782 | n/a | 18.4B | 227 |
CCET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 8.25 | +3.8% |
| October 2026 | THB 7.95 | -11.2% |
| September 2026 | THB 8.95 | -5.8% |
| August 2026 | THB 9.50 | +15.4% |
| July 2026 | THB 8.24 | -7.8% |
| June 2026 | THB 8.93 | +2.3% |
| May 2026 | THB 8.73 | +44.3% |
| April 2026 | THB 6.05 | +26.0% |
| March 2026 | THB 4.80 | -12.0% |
| February 2026 | THB 5.46 | +17.2% |
| January 2026 | THB 4.66 | +5.8% |
| December 2025 | THB 4.40 | -2.2% |
About the CCET data
Daily bars. 6,200 sessions from Jan 4, 2001 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ACCET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CAZ CAZ (Thailand) Public Company Limited
- CAZ-R CAZ (Thailand) Public Company Limited
- CBG Carabao Group Public Company Limited
- CBG-R Carabao Group Public Company Limited
- CCET-R Cal-Comp Electronics (Thailand) Public Company Limited
- CCP Chonburi Concrete Product Public Company Limited
- CCP-R Chonburi Concrete Product Public Company Limited
- CEN Capital Engineering Network Public Company Limited
Common questions
CCET share price history
