Comanche International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.500 | 3.580 | 3.480 | 3.580 | 3.580 | 127,200 |
| 2024-04-23 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 21,800 |
| 2024-04-22 | 3.460 | 3.540 | 3.440 | 3.540 | 3.540 | 16,900 |
| 2024-04-19 | 3.460 | 3.540 | 3.440 | 3.540 | 3.540 | 63,600 |
| 2024-04-18 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 13,400 |
| 2024-04-17 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 14,800 |
| 2024-04-11 | 3.440 | 3.520 | 3.420 | 3.520 | 3.520 | 100,100 |
| 2024-04-10 | 3.420 | 3.480 | 3.380 | 3.460 | 3.460 | 21,801 |
| 2024-04-09 | 3.440 | 3.460 | 3.300 | 3.460 | 3.460 | 392,400 |
| 2024-04-05 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 1,600 |
| 2024-04-04 | 3.460 | 3.500 | 3.440 | 3.500 | 3.500 | 7,700 |
| 2024-04-03 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 2,000 |
| 2024-04-02 | 3.480 | 3.520 | 3.400 | 3.520 | 3.520 | 166,400 |
| 2024-04-01 | 3.440 | 3.500 | 3.440 | 3.480 | 3.480 | 320,100 |
| 2024-03-29 | 3.520 | 3.520 | 3.400 | 3.500 | 3.500 | 45,700 |
| 2024-03-28 | 3.480 | 3.520 | 3.400 | 3.500 | 3.500 | 470,500 |
| 2024-03-27 | 3.440 | 3.500 | 3.420 | 3.480 | 3.480 | 89,402 |
| 2024-03-26 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 29,800 |
| 2024-03-25 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 78,401 |
| 2024-03-22 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 18,100 |
| 2024-03-21 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 113,801 |
| 2024-03-20 | 3.560 | 3.580 | 3.400 | 3.500 | 3.500 | 131,300 |
| 2024-03-19 | 3.500 | 3.580 | 3.500 | 3.540 | 3.540 | 4,703 |
| 2024-03-18 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 77,900 |
| 2024-03-15 | 3.440 | 3.540 | 3.400 | 3.540 | 3.540 | 284,200 |
| 2024-03-14 | 3.420 | 3.480 | 3.100 | 3.480 | 3.480 | 578,911 |
| 2024-03-13 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 65,700 |
| 2024-03-12 | 3.500 | 3.500 | 3.340 | 3.460 | 3.460 | 69,100 |
| 2024-03-11 | 3.480 | 3.600 | 3.140 | 3.480 | 3.480 | 361,300 |
| 2024-03-08 | 3.500 | 3.500 | 3.440 | 3.480 | 3.480 | 40,900 |
| 2024-03-07 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 14,105 |
| 2024-03-06 | 3.480 | 3.520 | 3.400 | 3.500 | 3.500 | 96,200 |
| 2024-03-05 | 3.480 | 3.520 | 3.340 | 3.500 | 3.500 | 385,500 |
| 2024-03-04 | 3.280 | 3.500 | 3.280 | 3.500 | 3.500 | 1,053,400 |
| 2024-03-01 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 10,200 |
| 2024-02-29 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 10,200 |
| 2024-02-28 | 3.460 | 3.580 | 3.400 | 3.500 | 3.500 | 69,605 |
| 2024-02-27 | 3.440 | 3.480 | 3.300 | 3.460 | 3.460 | 82,200 |
| 2024-02-23 | 3.140 | 3.480 | 3.140 | 3.480 | 3.480 | 152,305 |
| 2024-02-22 | 3.460 | 3.500 | 3.420 | 3.480 | 3.480 | 10,200 |
| 2024-02-21 | 3.380 | 3.460 | 3.340 | 3.460 | 3.460 | 23,000 |
| 2024-02-20 | 3.420 | 3.420 | 3.320 | 3.360 | 3.360 | 43,001 |
| 2024-02-19 | 3.280 | 3.440 | 3.280 | 3.440 | 3.440 | 39,149 |
| 2024-02-16 | 3.440 | 3.520 | 3.420 | 3.500 | 3.500 | 5,000 |
| 2024-02-15 | 3.420 | 3.560 | 3.400 | 3.500 | 3.500 | 59,805 |
| 2024-02-14 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 17,600 |
| 2024-02-13 | 3.520 | 3.560 | 3.380 | 3.500 | 3.500 | 16,100 |
| 2024-02-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 6,119 |
| 2024-02-09 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 215 |
| 2024-02-08 | 3.460 | 3.520 | 3.460 | 3.500 | 3.500 | 10,400 |
| 2024-02-07 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 4,100 |
| 2024-02-06 | 3.540 | 3.560 | 3.460 | 3.520 | 3.520 | 16,302 |
| 2024-02-05 | 3.440 | 3.580 | 3.380 | 3.580 | 3.580 | 41,400 |
| 2024-02-02 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 4,500 |
| 2024-02-01 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 5,400 |
| 2024-01-31 | 3.580 | 3.680 | 2.540 | 3.400 | 3.400 | 115,901 |
| 2024-01-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 100 |
| 2024-01-29 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 27,400 |
| 2024-01-26 | 3.580 | 3.620 | 3.540 | 3.620 | 3.620 | 42,800 |
| 2024-01-25 | 3.560 | 3.600 | 3.540 | 3.580 | 3.580 | 64,903 |
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.