Comanche International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.450	5.600	5.350	5.450	5.450	144,600
2022-05-05	5.500	5.600	5.500	5.600	5.600	77,300
2022-05-03	5.850	5.850	5.550	5.650	5.562	236,700
2022-04-29	6.000	6.000	5.800	5.800	5.709	243,200
2022-04-28	5.850	6.000	5.800	6.000	5.906	58,400
2022-04-27	5.900	6.000	5.800	5.800	5.709	120,700
2022-04-26	6.000	6.050	5.900	5.900	5.808	71,100
2022-04-25	6.000	6.100	5.950	5.950	5.857	107,800
2022-04-22	6.050	6.050	6.000	6.000	5.906	46,300
2022-04-21	6.000	6.150	5.950	6.100	6.005	288,500
2022-04-20	6.150	6.200	6.000	6.000	5.906	420,600
2022-04-19	6.200	6.300	6.150	6.250	6.152	80,000
2022-04-18	6.150	6.250	6.150	6.150	6.054	50,800
2022-04-12	6.150	6.250	6.100	6.200	6.103	38,400
2022-04-11	6.200	6.400	6.150	6.150	6.054	78,900
2022-04-08	6.100	6.500	6.100	6.150	6.054	757,200
2022-04-07	6.500	6.600	6.250	6.250	6.152	163,800
2022-04-05	6.550	6.650	6.450	6.500	6.398	137,700
2022-04-04	6.600	6.750	6.550	6.550	6.447	156,300
2022-04-01	6.650	6.700	6.550	6.600	6.497	71,100
2022-03-31	6.700	6.750	6.550	6.650	6.546	89,700
2022-03-30	6.700	6.750	6.500	6.600	6.497	270,900
2022-03-29	6.900	6.900	6.650	6.650	6.546	148,100
2022-03-28	6.550	6.800	6.550	6.800	6.694	244,300
2022-03-25	6.750	6.750	6.500	6.550	6.447	135,900
2022-03-24	6.850	6.850	6.600	6.600	6.497	141,400
2022-03-23	6.900	6.900	6.700	6.750	6.644	178,500
2022-03-22	6.750	6.950	6.600	6.800	6.694	1,346,200
2022-03-21	7.000	7.050	6.700	6.700	6.595	866,100
2022-03-18	6.900	7.050	6.350	6.900	6.792	4,868,900
2022-03-17	6.450	6.900	6.400	6.900	6.792	2,164,600
2022-03-16	6.500	6.850	6.450	6.450	6.349	986,500
2022-03-15	6.200	6.600	6.050	6.400	6.300	2,062,700
2022-03-14	5.550	6.600	5.550	6.200	6.103	3,328,900
2022-03-11	5.550	5.600	5.450	5.500	5.414	144,100
2022-03-10	5.450	5.800	5.450	5.600	5.512	182,700
2022-03-09	5.400	5.550	5.400	5.400	5.315	274,900
2022-03-08	5.400	5.550	5.150	5.400	5.315	423,000
2022-03-07	5.600	5.700	5.400	5.400	5.315	407,900
2022-03-04	5.850	5.850	5.650	5.650	5.562	208,500
2022-03-03	5.900	6.050	5.800	5.800	5.709	617,000
2022-03-02	5.900	5.950	5.750	5.850	5.758	273,200
2022-03-01	6.200	6.200	5.850	5.850	5.758	698,900
2022-02-28	5.650	6.050	5.550	6.000	5.906	1,075,100
2022-02-25	5.500	5.750	5.500	5.650	5.562	441,200
2022-02-24	6.000	6.000	5.350	5.350	5.266	2,010,900
2022-02-23	6.300	6.300	5.800	5.950	5.857	1,549,300
2022-02-22	6.250	6.450	6.000	6.250	6.152	673,600
2022-02-21	6.550	6.800	6.250	6.250	6.152	1,645,200
2022-02-18	6.550	7.650	6.350	6.600	6.497	19,871,699
2022-02-17	6.300	6.750	6.200	6.400	6.300	1,996,200
2022-02-15	7.450	7.600	6.300	6.400	6.300	5,529,900
2022-02-14	6.000	7.600	5.650	7.000	6.890	7,617,800
2022-02-11	6.050	6.150	5.800	6.000	5.906	789,800
2022-02-10	6.200	6.200	6.000	6.150	6.054	537,400
2022-02-09	6.200	6.250	6.050	6.200	6.103	301,200
2022-02-08	6.250	6.300	6.100	6.150	6.054	264,600
2022-02-07	6.400	6.500	6.150	6.300	6.201	389,100
2022-02-04	6.500	6.500	6.350	6.450	6.349	234,600
2022-02-03	6.650	6.750	6.350	6.400	6.300	485,700

← NewerPage 19 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.