Comanche International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.800 | 6.150 | 5.750 | 5.950 | 5.950 | 763,101 |
| 2022-08-04 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 129,600 |
| 2022-08-03 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 180,500 |
| 2022-08-02 | 5.700 | 6.100 | 5.650 | 5.800 | 5.800 | 1,542,157 |
| 2022-08-01 | 5.800 | 5.850 | 5.600 | 5.700 | 5.700 | 338,001 |
| 2022-07-27 | 5.800 | 5.950 | 5.600 | 5.700 | 5.700 | 1,006,607 |
| 2022-07-26 | 5.300 | 6.850 | 5.250 | 5.750 | 5.750 | 15,472,360 |
| 2022-07-25 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 26,402 |
| 2022-07-22 | 5.250 | 5.450 | 5.250 | 5.400 | 5.400 | 18,400 |
| 2022-07-21 | 5.300 | 5.450 | 5.250 | 5.250 | 5.250 | 26,200 |
| 2022-07-20 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 7,200 |
| 2022-07-19 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 50,247 |
| 2022-07-18 | 5.200 | 5.300 | 5.150 | 5.250 | 5.250 | 18,100 |
| 2022-07-15 | 5.150 | 5.250 | 4.400 | 5.200 | 5.200 | 186,209 |
| 2022-07-14 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 16,601 |
| 2022-07-12 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 58,800 |
| 2022-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 11,500 |
| 2022-07-08 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 15,400 |
| 2022-07-07 | 5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 51,900 |
| 2022-07-06 | 5.300 | 5.350 | 5.150 | 5.200 | 5.200 | 62,100 |
| 2022-07-05 | 5.550 | 5.550 | 5.300 | 5.350 | 5.350 | 109,131 |
| 2022-07-04 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 28,200 |
| 2022-07-01 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 25,200 |
| 2022-06-30 | 5.800 | 5.800 | 5.550 | 5.750 | 5.750 | 64,600 |
| 2022-06-29 | 5.600 | 5.800 | 5.550 | 5.800 | 5.800 | 117,100 |
| 2022-06-28 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 28,200 |
| 2022-06-27 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 81,400 |
| 2022-06-24 | 5.450 | 5.550 | 5.350 | 5.550 | 5.550 | 176,200 |
| 2022-06-23 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 65,420 |
| 2022-06-22 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 21,000 |
| 2022-06-21 | 5.450 | 5.700 | 5.400 | 5.650 | 5.650 | 188,100 |
| 2022-06-20 | 5.650 | 5.650 | 5.350 | 5.500 | 5.500 | 173,117 |
| 2022-06-17 | 5.550 | 5.600 | 5.400 | 5.550 | 5.550 | 222,503 |
| 2022-06-16 | 5.600 | 6.050 | 5.400 | 5.700 | 5.700 | 287,100 |
| 2022-06-15 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 63,810 |
| 2022-06-14 | 5.550 | 5.650 | 5.500 | 5.650 | 5.650 | 221,430 |
| 2022-06-13 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 53,760 |
| 2022-06-10 | 5.750 | 5.750 | 5.550 | 5.700 | 5.700 | 114,100 |
| 2022-06-09 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 61,600 |
| 2022-06-08 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 37,307 |
| 2022-06-07 | 5.600 | 5.700 | 5.550 | 5.650 | 5.650 | 53,100 |
| 2022-06-06 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 82,200 |
| 2022-06-02 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 40,200 |
| 2022-06-01 | 5.650 | 5.700 | 5.550 | 5.700 | 5.700 | 35,400 |
| 2022-05-31 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 27,200 |
| 2022-05-30 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 54,700 |
| 2022-05-27 | 5.850 | 5.850 | 5.650 | 5.700 | 5.700 | 36,500 |
| 2022-05-26 | 5.600 | 5.850 | 5.550 | 5.700 | 5.700 | 71,320 |
| 2022-05-25 | 5.550 | 5.900 | 5.550 | 5.700 | 5.700 | 42,600 |
| 2022-05-24 | 5.750 | 5.950 | 5.500 | 5.500 | 5.500 | 99,108 |
| 2022-05-23 | 5.900 | 6.100 | 5.700 | 5.750 | 5.750 | 27,800 |
| 2022-05-20 | 5.600 | 5.950 | 5.500 | 5.800 | 5.800 | 103,000 |
| 2022-05-19 | 5.500 | 5.650 | 5.500 | 5.500 | 5.500 | 23,800 |
| 2022-05-18 | 5.700 | 5.800 | 5.600 | 5.750 | 5.750 | 38,500 |
| 2022-05-17 | 5.600 | 5.950 | 5.500 | 5.850 | 5.850 | 190,200 |
| 2022-05-13 | 5.600 | 5.750 | 5.400 | 5.700 | 5.700 | 696,800 |
| 2022-05-12 | 5.500 | 6.000 | 5.500 | 5.700 | 5.700 | 118,200 |
| 2022-05-11 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 15,500 |
| 2022-05-10 | 5.450 | 5.600 | 5.400 | 5.500 | 5.500 | 32,000 |
| 2022-05-09 | 5.450 | 5.600 | 5.350 | 5.400 | 5.400 | 88,900 |
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.