Comanche International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	4.800	4.840	4.740	4.840	4.840	86,800
2023-04-28	4.800	4.880	4.800	4.860	4.860	3,300
2023-04-27	4.920	4.920	4.840	4.900	4.900	8,200
2023-04-26	4.920	4.940	4.860	4.940	4.940	65,100
2023-04-25	4.880	4.940	4.700	4.920	4.920	137,600
2023-04-24	4.920	4.920	4.520	4.880	4.880	63,300
2023-04-21	4.740	4.960	4.680	4.940	4.940	103,700
2023-04-20	4.820	4.980	4.300	4.960	4.960	348,100
2023-04-19	4.880	5.000	4.880	4.980	4.980	20,200
2023-04-18	4.800	4.940	4.780	4.900	4.900	28,000
2023-04-17	4.740	4.960	4.600	4.920	4.920	232,200
2023-04-12	4.700	4.840	4.700	4.840	4.840	15,403
2023-04-11	4.840	4.860	4.820	4.840	4.840	136,800
2023-04-10	4.720	4.840	4.500	4.840	4.840	218,300
2023-04-07	4.760	4.860	4.600	4.820	4.820	129,211
2023-04-05	5.000	5.000	4.680	4.800	4.800	329,900
2023-04-04	5.000	5.000	4.800	5.000	5.000	37,101
2023-04-03	5.000	5.050	4.940	5.050	5.050	186,800
2023-03-31	5.150	5.250	4.960	4.980	4.980	113,200
2023-03-30	5.350	5.450	5.050	5.100	5.100	41,600
2023-03-29	5.050	5.500	5.050	5.450	5.450	19,110
2023-03-28	5.500	5.500	5.000	5.000	5.000	11,500
2023-03-27	5.300	5.500	5.300	5.500	5.500	3,700
2023-03-24	5.500	5.600	5.400	5.400	5.400	17,600
2023-03-23	5.600	5.700	5.500	5.550	5.550	1,081,000
2023-03-22	5.500	5.800	5.400	5.650	5.650	1,619,211
2023-03-21	4.980	5.450	4.760	5.450	5.450	870,200
2023-03-20	5.050	5.050	4.820	4.940	4.940	127,600
2023-03-17	5.000	5.050	4.980	5.000	5.000	97,700
2023-03-16	4.900	5.000	4.900	4.960	4.960	57,800
2023-03-15	5.050	5.050	4.940	5.000	5.000	2,402,100
2023-03-14	5.000	5.050	4.940	5.000	5.000	1,238,100
2023-03-13	5.050	5.100	5.000	5.050	5.050	259,700
2023-03-10	5.000	5.100	5.000	5.050	5.050	58,600
2023-03-09	5.050	5.100	5.000	5.100	5.100	187,301
2023-03-08	5.050	5.150	5.000	5.050	5.050	197,000
2023-03-07	4.880	5.300	4.880	5.000	5.000	154,500
2023-03-03	5.150	5.150	5.000	5.150	5.150	54,800
2023-03-02	5.250	5.250	5.050	5.250	5.250	50,804
2023-03-01	5.250	5.400	5.100	5.400	5.400	114,513
2023-02-28	5.650	5.650	5.400	5.550	5.550	44,300
2023-02-27	5.600	5.800	5.600	5.650	5.650	59,301
2023-02-24	6.300	6.300	5.950	6.000	6.000	32,001
2023-02-23	6.300	6.300	5.950	6.200	6.200	447,001
2023-02-22	6.300	6.300	6.100	6.200	6.200	43,500
2023-02-21	5.550	6.250	5.500	6.250	6.250	549,300
2023-02-20	5.800	5.850	5.750	5.750	5.750	198,100
2023-02-17	5.600	5.900	5.600	5.750	5.750	123,400
2023-02-16	5.750	5.950	5.450	5.750	5.750	183,206
2023-02-15	6.250	6.250	5.700	5.700	5.700	202,500
2023-02-14	6.450	6.550	6.050	6.150	6.150	69,976
2023-02-13	6.100	6.250	5.900	6.100	6.100	247,500
2023-02-10	6.500	6.500	6.150	6.350	6.350	240,700
2023-02-09	6.700	6.700	6.500	6.500	6.500	116,600
2023-02-08	6.500	6.750	6.500	6.650	6.650	206,400
2023-02-07	6.700	6.700	6.500	6.600	6.600	111,500
2023-02-06	6.350	6.800	6.350	6.700	6.700	909,900
2023-02-03	6.550	6.600	6.350	6.550	6.550	684,500
2023-02-02	6.700	6.700	6.300	6.500	6.500	274,200
2023-02-01	6.700	6.750	6.500	6.700	6.700	211,700

← NewerPage 15 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.