Comanche International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.540 | 3.700 | 3.500 | 3.540 | 3.540 | 156,700 |
| 2024-01-23 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 466,100 |
| 2024-01-22 | 3.500 | 3.600 | 3.480 | 3.500 | 3.500 | 77,105 |
| 2024-01-19 | 3.520 | 3.600 | 3.480 | 3.500 | 3.500 | 122,104 |
| 2024-01-18 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 20,100 |
| 2024-01-17 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 30,601 |
| 2024-01-16 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 48,301 |
| 2024-01-15 | 3.540 | 3.560 | 3.500 | 3.500 | 3.500 | 312,800 |
| 2024-01-12 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 405,700 |
| 2024-01-11 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 1,456,400 |
| 2024-01-10 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 1,379,300 |
| 2024-01-09 | 3.520 | 3.600 | 3.480 | 3.520 | 3.520 | 1,975,500 |
| 2024-01-08 | 3.540 | 3.580 | 3.500 | 3.580 | 3.580 | 381,800 |
| 2024-01-05 | 3.580 | 3.580 | 3.520 | 3.560 | 3.560 | 8,400 |
| 2024-01-04 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 5,300 |
| 2024-01-03 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 6,600 |
| 2024-01-02 | 3.560 | 3.620 | 3.540 | 3.600 | 3.600 | 12,000 |
| 2023-12-28 | 3.500 | 3.600 | 3.420 | 3.600 | 3.600 | 12,300 |
| 2023-12-27 | 3.480 | 3.500 | 3.440 | 3.500 | 3.500 | 8,800 |
| 2023-12-26 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 6,000 |
| 2023-12-25 | 3.540 | 3.580 | 3.480 | 3.540 | 3.540 | 3,605 |
| 2023-12-22 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 600 |
| 2023-12-21 | 3.480 | 3.540 | 3.480 | 3.500 | 3.500 | 4,405 |
| 2023-12-20 | 3.480 | 3.500 | 3.460 | 3.480 | 3.480 | 26,800 |
| 2023-12-19 | 3.480 | 3.520 | 3.480 | 3.480 | 3.480 | 26,705 |
| 2023-12-18 | 3.500 | 3.500 | 3.440 | 3.480 | 3.480 | 1,568,800 |
| 2023-12-15 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 1,244,000 |
| 2023-12-14 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 30,500 |
| 2023-12-13 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 49,202 |
| 2023-12-12 | 3.520 | 3.520 | 3.400 | 3.420 | 3.420 | 79,606 |
| 2023-12-08 | 3.900 | 3.900 | 3.420 | 3.420 | 3.420 | 413,595 |
| 2023-12-07 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 204,200 |
| 2023-12-06 | 3.920 | 4.000 | 3.840 | 3.940 | 3.940 | 16,367 |
| 2023-12-04 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 27,900 |
| 2023-12-01 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 1,100 |
| 2023-11-30 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 8,200 |
| 2023-11-29 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 6,200 |
| 2023-11-28 | 3.880 | 3.900 | 3.840 | 3.900 | 3.900 | 700 |
| 2023-11-27 | 3.900 | 3.940 | 3.840 | 3.880 | 3.880 | 3,200 |
| 2023-11-24 | 3.940 | 4.040 | 3.840 | 3.840 | 3.840 | 1,281,505 |
| 2023-11-23 | 3.920 | 3.960 | 3.840 | 3.900 | 3.900 | 41,200 |
| 2023-11-22 | 3.980 | 3.980 | 3.820 | 3.900 | 3.900 | 55,100 |
| 2023-11-21 | 3.940 | 3.980 | 3.700 | 3.900 | 3.900 | 243,706 |
| 2023-11-20 | 3.960 | 4.000 | 3.920 | 4.000 | 4.000 | 11,300 |
| 2023-11-17 | 4.220 | 4.220 | 3.980 | 3.980 | 3.980 | 51,010 |
| 2023-11-16 | 3.940 | 4.220 | 3.900 | 4.220 | 4.220 | 366,905 |
| 2023-11-15 | 3.960 | 3.960 | 3.820 | 3.880 | 3.880 | 13,100 |
| 2023-11-14 | 3.900 | 3.920 | 3.840 | 3.840 | 3.840 | 45,300 |
| 2023-11-13 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 92,300 |
| 2023-11-10 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 29,500 |
| 2023-11-09 | 4.140 | 4.140 | 3.860 | 4.020 | 4.020 | 34,200 |
| 2023-11-08 | 4.060 | 4.220 | 4.060 | 4.220 | 4.220 | 459,800 |
| 2023-11-07 | 4.100 | 4.100 | 4.060 | 4.080 | 4.080 | 16,002 |
| 2023-11-06 | 4.100 | 4.100 | 4.020 | 4.100 | 4.100 | 15,700 |
| 2023-11-03 | 4.000 | 4.120 | 4.000 | 4.120 | 4.120 | 11,000 |
| 2023-11-02 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 14,700 |
| 2023-11-01 | 4.060 | 4.100 | 3.980 | 4.000 | 4.000 | 26,611 |
| 2023-10-31 | 4.020 | 4.160 | 3.940 | 4.160 | 4.160 | 229,800 |
| 2023-10-30 | 4.000 | 4.060 | 3.960 | 3.960 | 3.960 | 24,031 |
| 2023-10-27 | 3.980 | 4.000 | 3.920 | 3.980 | 3.980 | 21,600 |
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.