Comanche International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.600	6.800	6.600	6.700	6.700	295,300
2023-01-30	6.950	6.950	6.700	6.750	6.750	143,000
2023-01-27	6.950	7.000	6.650	6.900	6.900	710,900
2023-01-26	7.000	7.100	6.900	6.900	6.900	575,200
2023-01-25	6.950	7.150	6.850	7.000	7.000	1,010,439
2023-01-24	7.100	7.100	6.400	6.900	6.900	3,211,814
2023-01-23	6.850	7.250	6.700	7.150	7.150	4,063,708
2023-01-20	6.750	6.900	6.600	6.900	6.900	2,939,570
2023-01-19	6.600	6.850	6.550	6.700	6.700	4,088,000
2023-01-18	6.150	6.600	6.050	6.550	6.550	3,231,101
2023-01-17	6.150	6.250	5.950	6.150	6.150	1,656,006
2023-01-16	5.800	6.150	5.800	6.150	6.150	2,423,801
2023-01-13	5.400	5.700	5.300	5.650	5.650	2,456,800
2023-01-12	5.250	5.550	5.250	5.300	5.300	1,328,400
2023-01-11	5.250	5.450	5.250	5.450	5.450	785,700
2023-01-10	5.200	5.300	5.100	5.250	5.250	800,821
2023-01-09	4.960	5.150	4.900	5.150	5.150	1,140,701
2023-01-06	4.840	4.940	4.780	4.940	4.940	294,501
2023-01-05	4.620	4.880	4.620	4.800	4.800	822,400
2023-01-04	4.820	4.840	4.580	4.700	4.700	489,801
2023-01-03	5.050	5.050	4.760	5.000	5.000	118,000
2022-12-30	4.760	5.100	4.760	5.000	5.000	537,821
2022-12-29	4.760	4.760	4.760	4.760	4.760	8,500
2022-12-28	4.800	4.880	4.760	4.840	4.840	21,850
2022-12-27	4.800	4.900	4.800	4.840	4.840	40,400
2022-12-26	4.880	4.880	4.760	4.880	4.880	23,800
2022-12-23	4.900	4.900	4.800	4.840	4.840	167,000
2022-12-22	4.900	4.940	4.800	4.880	4.880	372,300
2022-12-21	4.800	4.900	4.740	4.900	4.900	661,009
2022-12-20	4.800	4.840	4.780	4.800	4.800	331,400
2022-12-19	4.800	4.820	4.760	4.800	4.800	650,305
2022-12-16	4.900	4.920	4.800	4.840	4.840	110,300
2022-12-15	4.800	4.900	4.780	4.860	4.860	122,700
2022-12-14	4.900	4.920	4.880	4.920	4.920	207,900
2022-12-13	4.900	4.980	4.860	4.920	4.920	672,000
2022-12-09	4.800	4.940	4.780	4.940	4.940	195,145
2022-12-08	4.820	4.860	4.780	4.820	4.820	132,000
2022-12-07	4.820	4.860	4.820	4.860	4.860	128,700
2022-12-06	4.820	4.900	4.820	4.860	4.860	224,313
2022-12-02	4.860	4.940	4.860	4.920	4.920	33,291
2022-12-01	4.920	4.940	4.920	4.940	4.940	52,100
2022-11-30	4.900	5.000	4.900	4.960	4.960	585,400
2022-11-29	5.000	5.000	4.800	4.900	4.900	51,900
2022-11-28	5.000	5.100	4.720	4.900	4.900	415,872
2022-11-25	4.640	4.660	4.500	4.620	4.620	242,119
2022-11-24	4.280	4.740	4.040	4.520	4.520	1,528,501
2022-11-23	2.780	4.520	2.740	4.520	4.520	5,499,314
2022-11-22	4.940	4.960	3.480	3.480	3.480	2,217,462
2022-11-21	4.880	5.050	4.880	4.960	4.960	20,805
2022-11-18	5.000	5.100	4.860	4.980	4.980	121,000
2022-11-17	5.050	5.150	4.980	4.980	4.980	50,920
2022-11-16	5.000	5.150	4.900	5.150	5.150	202,502
2022-11-15	5.150	5.150	4.980	5.000	5.000	205,400
2022-11-14	5.200	5.350	4.700	5.350	5.350	726,273
2022-11-11	5.700	5.900	5.500	5.900	5.900	100,302
2022-11-10	5.750	5.750	5.400	5.750	5.750	54,000
2022-11-09	5.900	5.900	5.800	5.900	5.900	39,000
2022-11-08	5.800	5.900	5.750	5.900	5.900	126,400
2022-11-07	5.850	5.950	5.800	5.850	5.850	53,001
2022-11-04	5.900	5.900	5.750	5.850	5.850	79,100

← NewerPage 16 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.