Comanche International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.980	4.000	3.920	3.980	3.980	21,600
2023-10-26	4.080	4.080	3.980	3.980	3.980	1,800
2023-10-25	4.040	4.080	4.040	4.060	4.060	7,800
2023-10-24	4.140	4.140	3.980	4.040	4.040	171,240
2023-10-20	4.040	4.180	3.960	4.180	4.180	166,841
2023-10-19	4.060	4.060	4.000	4.000	4.000	16,101
2023-10-18	3.960	4.120	3.960	4.080	4.080	30,300
2023-10-17	3.960	4.020	3.940	4.020	4.020	17,900
2023-10-16	4.040	4.060	4.020	4.060	4.060	3,500
2023-10-12	4.100	4.180	4.100	4.160	4.160	307,300
2023-10-11	3.740	4.200	3.600	4.200	4.200	360,400
2023-10-10	4.000	4.020	4.000	4.000	4.000	3,900
2023-10-09	4.000	4.060	4.000	4.060	4.060	1,800
2023-10-06	4.060	4.180	4.040	4.060	4.060	16,800
2023-10-05	3.820	4.220	3.820	4.200	4.200	263,800
2023-10-04	3.760	3.840	3.740	3.840	3.840	36,600
2023-10-03	3.880	3.980	3.780	3.840	3.840	230,927
2023-10-02	4.140	4.140	3.940	3.980	3.980	926,500
2023-09-29	3.920	4.160	3.800	4.140	4.140	157,802
2023-09-28	3.860	3.960	3.800	3.960	3.960	48,900
2023-09-27	3.840	3.860	3.800	3.860	3.860	41,100
2023-09-26	3.820	3.860	3.740	3.840	3.840	91,603
2023-09-25	4.140	4.140	3.860	4.020	4.020	17,300
2023-09-22	3.980	4.160	3.960	4.160	4.160	51,400
2023-09-21	3.900	3.980	3.840	3.980	3.980	6,200
2023-09-20	3.960	3.980	3.780	3.840	3.840	52,000
2023-09-19	4.040	4.040	3.700	3.960	3.960	112,800
2023-09-18	4.000	4.160	3.960	4.160	4.160	66,500
2023-09-15	4.100	4.100	3.920	4.000	4.000	24,000
2023-09-14	4.160	4.180	4.080	4.100	4.100	12,110
2023-09-13	4.120	4.140	4.000	4.100	4.100	5,400
2023-09-12	4.200	4.200	4.000	4.020	4.020	39,301
2023-09-11	4.180	4.280	4.120	4.200	4.200	40,900
2023-09-08	4.480	4.480	4.160	4.260	4.260	87,900
2023-09-07	3.840	4.200	3.840	4.160	4.160	332,091
2023-09-06	4.040	4.040	3.800	3.840	3.840	365,622
2023-09-05	3.900	4.020	3.900	4.020	4.020	82,900
2023-09-04	4.060	4.060	3.760	4.000	4.000	767,950
2023-09-01	4.320	4.340	4.000	4.020	4.020	499,000
2023-08-31	4.240	4.360	4.220	4.320	4.320	29,000
2023-08-30	4.400	4.400	4.200	4.220	4.220	151,620
2023-08-29	4.340	4.380	4.300	4.360	4.360	109,505
2023-08-28	4.520	4.520	4.300	4.300	4.300	339,405
2023-08-25	4.580	4.780	4.500	4.520	4.520	153,901
2023-08-24	4.680	4.780	4.560	4.660	4.660	238,305
2023-08-23	4.500	4.760	4.500	4.700	4.700	222,805
2023-08-22	4.860	4.900	4.600	4.700	4.700	478,399
2023-08-21	4.480	4.800	4.420	4.800	4.800	478,105
2023-08-18	4.980	4.980	4.500	4.820	4.820	137,902
2023-08-17	5.000	5.000	4.420	4.820	4.820	60,200
2023-08-16	4.880	4.900	4.620	4.800	4.800	66,100
2023-08-15	4.380	4.960	4.140	4.900	4.900	397,001
2023-08-11	4.700	4.960	4.700	4.960	4.960	226,370
2023-08-10	4.900	4.940	4.760	4.940	4.940	163,305
2023-08-09	4.860	4.960	4.860	4.960	4.960	1,500
2023-08-08	4.800	4.980	4.800	4.980	4.980	443,100
2023-08-07	5.100	5.100	4.980	5.000	5.000	450,200
2023-08-04	5.150	5.150	5.100	5.100	5.100	20,700
2023-08-03	4.980	5.200	4.940	5.200	5.200	20,733
2023-08-02	5.000	5.000	4.940	4.940	4.940	352,300

← NewerPage 13 of 21 · 1,210 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.