Comanche International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	6.500	6.650	6.450	6.600	6.497	368,100
2022-02-01	6.400	6.450	6.350	6.450	6.349	134,300
2022-01-31	6.450	6.500	6.250	6.450	6.349	162,400
2022-01-28	6.250	6.400	6.000	6.350	6.251	749,000
2022-01-27	6.350	6.350	6.000	6.200	6.103	682,800
2022-01-26	6.600	6.600	6.200	6.300	6.201	390,200
2022-01-25	6.350	6.550	6.200	6.450	6.349	788,300
2022-01-24	7.050	7.050	6.600	6.600	6.497	905,600
2022-01-21	6.950	7.050	6.800	6.950	6.841	391,100
2022-01-20	7.200	7.200	6.850	6.950	6.841	471,700
2022-01-19	7.200	7.200	7.000	7.100	6.989	333,000
2022-01-18	7.250	7.250	7.000	7.150	7.038	492,700
2022-01-17	7.250	7.250	7.050	7.200	7.087	405,000
2022-01-14	7.200	7.250	6.900	7.000	6.890	961,800
2022-01-13	7.450	7.600	7.150	7.200	7.087	1,693,700
2022-01-12	7.300	7.450	7.150	7.350	7.235	980,400
2022-01-11	7.150	7.200	7.050	7.200	7.087	235,600
2022-01-10	7.100	7.250	6.950	7.200	7.087	698,900
2022-01-07	7.000	7.200	6.950	6.950	6.841	614,900
2022-01-06	7.250	7.250	6.750	6.950	6.841	1,961,400
2022-01-05	7.300	7.350	7.100	7.250	7.137	685,700
2022-01-04	7.150	7.350	7.000	7.150	7.038	2,141,200
2021-12-30	7.600	7.700	6.700	7.050	6.940	6,200,800
2021-12-29	7.850	7.850	7.300	7.600	7.481	1,874,200
2021-12-28	8.250	8.250	7.600	7.850	7.727	1,229,200
2021-12-27	8.050	8.250	8.050	8.100	7.973	424,500
2021-12-24	8.000	8.150	7.950	8.050	7.924	762,300
2021-12-23	8.000	8.150	7.900	7.950	7.826	485,800
2021-12-22	8.150	8.200	7.800	7.950	7.826	1,393,700
2021-12-21	8.100	8.350	8.100	8.200	8.072	290,400
2021-12-20	8.200	8.350	8.050	8.150	8.022	603,900
2021-12-17	8.200	8.500	7.950	8.350	8.219	2,360,100
2021-12-16	8.550	8.700	8.200	8.450	8.318	954,500
2021-12-15	8.700	8.950	8.450	8.550	8.416	605,900
2021-12-14	8.750	9.000	8.550	8.800	8.662	709,000
2021-12-13	8.650	8.950	8.600	8.800	8.662	475,200
2021-12-09	8.350	8.650	8.300	8.550	8.416	257,900
2021-12-08	8.600	8.600	8.250	8.400	8.269	619,600
2021-12-07	8.500	8.750	8.500	8.550	8.416	398,600
2021-12-03	8.650	8.750	8.550	8.550	8.416	480,100
2021-12-02	8.650	9.250	8.600	8.650	8.515	1,537,200
2021-12-01	8.350	8.950	8.350	8.650	8.515	969,400
2021-11-30	8.650	8.750	8.000	8.400	8.269	2,788,700
2021-11-29	9.200	9.800	8.350	8.650	8.515	8,059,500
2021-11-26	8.600	9.350	8.500	9.350	9.204	3,300,700
2021-11-25	8.400	8.650	8.400	8.600	8.465	371,000
2021-11-24	8.350	8.650	8.350	8.550	8.416	386,300
2021-11-23	8.350	8.550	8.200	8.400	8.269	683,700
2021-11-22	8.000	8.500	8.000	8.500	8.367	1,118,200
2021-11-19	8.100	8.450	7.750	8.000	7.875	2,431,800
2021-11-18	8.150	8.500	8.000	8.150	8.022	1,621,900
2021-11-17	8.850	8.850	8.250	8.300	8.170	1,323,200
2021-11-16	9.100	9.250	8.000	8.750	8.613	5,285,000
2021-11-15	8.300	9.250	8.300	9.100	8.958	7,292,000
2021-11-12	8.450	8.450	8.000	8.300	8.170	2,061,100
2021-11-11	7.850	8.300	7.750	8.300	8.170	4,359,800
2021-11-10	7.400	7.950	7.350	7.700	7.579	6,433,000
2021-11-09	7.200	7.550	6.950	7.300	7.186	5,532,100
2021-11-08	6.000	7.500	6.000	7.300	7.186	18,351,301
2021-11-05	6.000	6.050	5.900	6.000	5.906	422,800

← NewerPage 20 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.