SET · CCET-R · stock

Cal-Comp Electronics (Thailand) Public Company Limited (CCET-R) stock price history

Every SET trading session of Cal-Comp Electronics (Thailand) Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 2,959 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.

Get CCET-R data, free keyYear by year table

CCET-R adjusted close, 2007 to 2026

CCET-RCal-Comp Electronics
THB 8.25+20.6% over one year
2010201520202025
THB 8.50
All time high, 2024
THB 8.45
52 week high, THB 6.84 low
2,959
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CCET-R key facts

  • Cal-Comp Electronics (Thailand) Public Company Limited (CCET-R) closed at THB 8.25 on Nov 13, 2026 on SET.
  • CCET-R's all time high close is THB 8.50, set on Nov 26, 2024; its all time low close is THB 0.6518 on Mar 3, 2009.
  • CCET-R's 52 week range is THB 6.84 to THB 8.45.
  • CCET-R returned +20.6% over the year to Nov 13, 2026 and +373.5% over five years.
  • Over ten years CCET-R returned +305%, +15.0% a year compounded.
  • CCET-R's deepest drawdown was -84.6% from Jan 3, 2008 to Mar 3, 2009.
  • DataCedar holds 2,959 daily sessions of CCET-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CCET-R price chart, 2007 to 2026

CCET-R adjusted close, Dec 28, 2007 to Nov 13, 2026THB 0.7868THB 3.36THB 5.93THB 8.502010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CCET-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+17.9%
3 months+19.0%
6 months+19.0%
Year to date+20.6%
1 year+20.6%
3 years+451.2%
5 years+373.5%
10 years+305.2%
Since Dec 28, 2007+95.8%
Compound annual growth, 18.9 years+3.6%

CCET-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 8.50 on Nov 26, 2024
All time low close
THB 0.6518 on Mar 3, 2009
52 week high
THB 8.45 on Nov 13, 2026
52 week low
THB 6.84 on Nov 13, 2025
Deepest drawdown
-84.6% from Jan 3, 2008 to Mar 3, 2009, recovered Nov 26, 2024
Best single session
+420.9% on Nov 26, 2024
Worst single session
-29.5% on Apr 20, 2017
Volatility, 1 year annualised
16.5%
Sessions closing higher, 1 year
1%
Best calendar year
2024, +468%
Worst calendar year
2008, -75%

CCET-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 6.84THB 8.45THB 6.84THB 8.25+20.6%104.8M213
2025THB 8.50THB 8.50THB 6.65THB 6.84-19.5%300242
2024THB 1.50THB 8.50THB 1.50THB 8.50+467.8%100243
2023THB 1.62THB 1.74THB 1.47THB 1.50-7.9%473243
2022THB 2.18THB 2.18THB 1.53THB 1.62-25.4%2.3K229
2021THB 1.40THB 2.42THB 1.24THB 2.18+55.5%3.6K241
2020THB 1.05THB 1.58THB 0.7751THB 1.40+33.9%9.7K236
2019THB 0.8741THB 1.07THB 0.7526THB 1.05+19.6%13K190
2018THB 1.26THB 1.55THB 0.8741THB 0.8741-30.8%4K245
2017THB 1.44THB 1.81THB 1.12THB 1.26-38.0%4.3K161
2013THB 2.04THB 2.04THB 2.04THB 2.040.0%011
2012THB 2.00THB 2.04THB 2.00THB 2.04+7.7%0197
2011THB 1.89THB 1.89THB 1.89THB 1.890.0%043
2010THB 1.89THB 1.89THB 1.89THB 1.89+21.4%089
2009THB 1.06THB 1.76THB 0.6328THB 1.56+46.4%598.7M149
2008THB 4.24THB 4.27THB 0.9302THB 1.06-74.8%601.5M226
2007THB 4.18THB 4.27THB 4.18THB 4.21n/a2.3M1

CCET-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 8.25+17.9%
October 2026THB 7.000.0%
September 2026THB 7.000.0%
August 2026THB 7.00+1.0%
July 2026THB 6.930.0%
June 2026THB 6.930.0%
May 2026THB 6.930.0%
April 2026THB 6.930.0%
March 2026THB 6.93+1.3%
February 2026THB 6.840.0%
January 2026THB 6.840.0%
December 2025THB 6.840.0%

About the CCET-R data

Daily bars. 2,959 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CAZ-R CAZ (Thailand) Public Company Limited
  • CBG Carabao Group Public Company Limited
  • CBG-R Carabao Group Public Company Limited
  • CCET 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
  • CEN-R Capital Engineering Network Public Company Limited

Common questions

CCET-R share price history

Start with any symbol.

Start free