Comanche International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.750	5.950	5.750	5.900	5.900	8,300
2022-11-02	5.750	5.900	5.750	5.900	5.900	26,200
2022-11-01	5.850	5.900	5.750	5.850	5.850	22,400
2022-10-31	5.750	5.850	5.750	5.850	5.850	2,700
2022-10-28	6.000	6.000	5.850	5.900	5.900	20,600
2022-10-27	5.950	6.000	5.750	6.000	6.000	59,720
2022-10-26	5.800	6.150	5.800	5.950	5.950	276,320
2022-10-25	5.800	5.900	5.600	5.800	5.800	20,600
2022-10-21	5.800	5.850	5.750	5.800	5.800	10,000
2022-10-20	5.750	5.800	5.750	5.750	5.750	10,200
2022-10-19	5.850	5.850	5.800	5.850	5.850	25,001
2022-10-18	5.900	5.900	5.650	5.850	5.850	108,209
2022-10-17	5.650	5.950	5.550	5.900	5.900	42,100
2022-10-12	5.450	5.700	5.400	5.700	5.700	17,900
2022-10-11	5.500	5.700	5.450	5.450	5.450	90,800
2022-10-10	5.700	5.750	5.550	5.550	5.550	257,100
2022-10-07	5.700	5.850	5.700	5.850	5.850	32,100
2022-10-06	5.800	5.850	5.750	5.850	5.850	28,200
2022-10-05	5.800	5.800	5.700	5.700	5.700	33,300
2022-10-04	5.750	5.900	5.750	5.850	5.850	56,902
2022-10-03	5.850	5.850	5.600	5.850	5.850	38,800
2022-09-30	5.800	5.850	5.700	5.850	5.850	10,701
2022-09-29	5.850	6.000	5.800	5.800	5.800	15,101
2022-09-28	5.500	5.900	5.500	5.900	5.900	147,600
2022-09-27	5.800	5.850	5.700	5.850	5.850	131,201
2022-09-26	6.000	6.100	5.850	5.850	5.850	89,200
2022-09-23	6.200	6.200	5.950	6.100	6.100	59,600
2022-09-22	6.050	6.200	6.000	6.200	6.200	135,400
2022-09-21	6.100	6.150	6.100	6.150	6.150	23,801
2022-09-20	6.100	6.200	6.050	6.150	6.150	45,330
2022-09-19	6.050	6.150	6.000	6.050	6.050	57,101
2022-09-16	6.100	6.200	6.000	6.150	6.150	3,600
2022-09-15	6.100	6.150	6.100	6.100	6.100	32,400
2022-09-14	6.150	6.200	6.100	6.200	6.200	60,700
2022-09-13	6.200	6.200	6.100	6.200	6.200	47,500
2022-09-12	6.150	6.300	6.100	6.200	6.200	32,100
2022-09-09	6.050	6.150	5.950	6.150	6.150	37,300
2022-09-08	6.100	6.150	6.000	6.050	6.050	36,600
2022-09-07	6.100	6.200	6.050	6.100	6.100	46,400
2022-09-06	6.050	6.200	6.050	6.200	6.200	17,100
2022-09-05	6.150	6.200	6.050	6.150	6.150	37,800
2022-09-02	6.050	6.150	6.050	6.150	6.150	20,300
2022-09-01	6.050	6.250	6.050	6.050	6.050	11,400
2022-08-31	6.150	6.150	6.050	6.150	6.150	43,511
2022-08-30	6.350	6.350	6.050	6.250	6.250	72,400
2022-08-29	6.050	6.200	6.000	6.150	6.150	46,510
2022-08-26	6.150	6.150	6.000	6.050	6.050	57,200
2022-08-25	6.000	6.300	5.950	6.050	6.050	138,400
2022-08-24	5.900	6.200	5.900	6.000	6.000	108,203
2022-08-23	6.000	6.100	5.850	6.000	6.000	103,900
2022-08-22	6.100	6.100	6.000	6.000	6.000	84,500
2022-08-19	6.150	6.150	6.000	6.050	6.050	26,900
2022-08-18	6.300	6.300	6.000	6.150	6.150	467,878
2022-08-17	6.000	6.400	5.950	6.200	6.200	480,530
2022-08-16	5.950	6.050	5.900	6.000	6.000	53,202
2022-08-15	6.000	6.100	5.900	5.900	5.900	175,300
2022-08-11	5.800	5.950	5.750	5.850	5.850	77,253
2022-08-10	5.800	5.850	5.750	5.750	5.750	85,442
2022-08-09	5.900	6.000	5.800	5.850	5.850	130,601
2022-08-08	6.050	6.050	5.850	5.950	5.950	143,643

← NewerPage 17 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.