Comanche International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.150	5.150	5.000	5.000	5.000	45,402
2023-07-27	5.050	5.150	4.960	5.100	5.100	25,400
2023-07-26	5.100	5.100	4.860	5.100	5.100	236,143
2023-07-25	5.150	5.200	5.050	5.100	5.100	22,012
2023-07-24	5.200	5.300	5.100	5.250	5.250	47,600
2023-07-21	5.150	5.300	5.150	5.300	5.300	131,400
2023-07-20	5.350	5.350	5.150	5.300	5.300	22,100
2023-07-19	5.200	5.200	5.150	5.150	5.150	44,800
2023-07-18	5.400	5.400	5.200	5.200	5.200	290,500
2023-07-17	5.300	5.450	5.250	5.400	5.400	200,300
2023-07-14	5.450	5.450	5.300	5.350	5.350	268,400
2023-07-13	5.500	5.600	5.200	5.500	5.500	1,081,300
2023-07-12	5.350	5.550	5.250	5.500	5.500	1,138,205
2023-07-11	5.450	5.750	5.150	5.300	5.300	3,201,421
2023-07-10	5.150	5.750	5.150	5.700	5.700	2,401,600
2023-07-07	5.150	5.500	4.980	5.450	5.450	3,420,410
2023-07-06	5.250	5.300	5.000	5.200	5.200	362,700
2023-07-05	4.980	5.150	4.920	5.150	5.150	420,307
2023-07-04	4.700	5.050	4.700	5.050	5.050	778,935
2023-07-03	4.400	4.680	4.380	4.680	4.680	679,005
2023-06-30	4.360	4.460	4.280	4.400	4.400	292,187
2023-06-29	4.220	4.320	3.900	4.320	4.320	119,700
2023-06-28	4.140	4.340	4.140	4.220	4.220	113,100
2023-06-27	4.080	4.200	4.080	4.200	4.200	1,000
2023-06-26	4.200	4.200	4.160	4.200	4.200	7,632
2023-06-23	4.120	4.240	4.120	4.220	4.220	198,901
2023-06-22	4.200	4.220	4.120	4.220	4.220	34,100
2023-06-21	4.140	4.240	4.100	4.220	4.220	110,200
2023-06-20	4.040	4.220	4.000	4.220	4.220	262,805
2023-06-19	4.040	4.040	3.900	4.020	4.020	24,403
2023-06-16	4.040	4.040	3.980	4.000	4.000	31,004
2023-06-15	4.020	4.060	3.980	4.060	4.060	24,610
2023-06-14	4.100	4.100	4.000	4.080	4.080	183,311
2023-06-13	4.000	4.240	4.000	4.240	4.240	300,800
2023-06-12	4.040	4.060	4.000	4.040	4.040	89,600
2023-06-09	4.040	4.060	4.000	4.040	4.040	86,500
2023-06-08	4.080	4.080	4.020	4.080	4.080	114,626
2023-06-07	4.160	4.200	4.000	4.080	4.080	451,500
2023-06-06	4.200	4.340	4.020	4.340	4.340	288,840
2023-06-02	4.300	4.300	4.020	4.300	4.300	238,303
2023-06-01	4.360	4.360	4.020	4.300	4.300	57,918
2023-05-31	4.320	4.400	4.000	4.340	4.340	141,204
2023-05-30	4.400	4.440	4.180	4.320	4.320	31,703
2023-05-29	4.500	4.700	4.340	4.360	4.360	38,001
2023-05-26	4.440	4.460	4.300	4.460	4.460	48,600
2023-05-25	4.420	4.520	4.400	4.440	4.440	48,400
2023-05-24	4.660	4.660	4.440	4.480	4.480	11,601
2023-05-23	4.520	4.680	4.520	4.680	4.680	144,100
2023-05-22	4.540	4.740	4.460	4.640	4.640	26,300
2023-05-19	4.680	4.680	4.540	4.680	4.680	43,806
2023-05-18	4.660	4.760	4.560	4.600	4.600	26,500
2023-05-17	4.700	4.700	4.500	4.540	4.540	23,600
2023-05-16	4.800	4.800	4.700	4.720	4.720	6,300
2023-05-15	4.880	4.880	4.500	4.700	4.700	46,500
2023-05-12	4.880	4.880	4.600	4.600	4.600	37,400
2023-05-11	4.760	4.760	4.740	4.760	4.760	11,700
2023-05-10	4.700	4.740	4.700	4.740	4.740	111,701
2023-05-09	4.800	4.800	4.660	4.700	4.700	29,900
2023-05-08	4.860	4.900	4.840	4.860	4.860	3,800
2023-05-03	4.760	4.860	4.700	4.860	4.860	38,300

← NewerPage 14 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-05	0.0877 THB
2020-05-11	0.1000 THB
2020-04-10	0.1000 THB
2019-04-03	0.0371 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.