Comanche International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 295,300 |
| 2023-01-30 | 6.950 | 6.950 | 6.700 | 6.750 | 6.750 | 143,000 |
| 2023-01-27 | 6.950 | 7.000 | 6.650 | 6.900 | 6.900 | 710,900 |
| 2023-01-26 | 7.000 | 7.100 | 6.900 | 6.900 | 6.900 | 575,200 |
| 2023-01-25 | 6.950 | 7.150 | 6.850 | 7.000 | 7.000 | 1,010,439 |
| 2023-01-24 | 7.100 | 7.100 | 6.400 | 6.900 | 6.900 | 3,211,814 |
| 2023-01-23 | 6.850 | 7.250 | 6.700 | 7.150 | 7.150 | 4,063,708 |
| 2023-01-20 | 6.750 | 6.900 | 6.600 | 6.900 | 6.900 | 2,939,570 |
| 2023-01-19 | 6.600 | 6.850 | 6.550 | 6.700 | 6.700 | 4,088,000 |
| 2023-01-18 | 6.150 | 6.600 | 6.050 | 6.550 | 6.550 | 3,231,101 |
| 2023-01-17 | 6.150 | 6.250 | 5.950 | 6.150 | 6.150 | 1,656,006 |
| 2023-01-16 | 5.800 | 6.150 | 5.800 | 6.150 | 6.150 | 2,423,801 |
| 2023-01-13 | 5.400 | 5.700 | 5.300 | 5.650 | 5.650 | 2,456,800 |
| 2023-01-12 | 5.250 | 5.550 | 5.250 | 5.300 | 5.300 | 1,328,400 |
| 2023-01-11 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 785,700 |
| 2023-01-10 | 5.200 | 5.300 | 5.100 | 5.250 | 5.250 | 800,821 |
| 2023-01-09 | 4.960 | 5.150 | 4.900 | 5.150 | 5.150 | 1,140,701 |
| 2023-01-06 | 4.840 | 4.940 | 4.780 | 4.940 | 4.940 | 294,501 |
| 2023-01-05 | 4.620 | 4.880 | 4.620 | 4.800 | 4.800 | 822,400 |
| 2023-01-04 | 4.820 | 4.840 | 4.580 | 4.700 | 4.700 | 489,801 |
| 2023-01-03 | 5.050 | 5.050 | 4.760 | 5.000 | 5.000 | 118,000 |
| 2022-12-30 | 4.760 | 5.100 | 4.760 | 5.000 | 5.000 | 537,821 |
| 2022-12-29 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 8,500 |
| 2022-12-28 | 4.800 | 4.880 | 4.760 | 4.840 | 4.840 | 21,850 |
| 2022-12-27 | 4.800 | 4.900 | 4.800 | 4.840 | 4.840 | 40,400 |
| 2022-12-26 | 4.880 | 4.880 | 4.760 | 4.880 | 4.880 | 23,800 |
| 2022-12-23 | 4.900 | 4.900 | 4.800 | 4.840 | 4.840 | 167,000 |
| 2022-12-22 | 4.900 | 4.940 | 4.800 | 4.880 | 4.880 | 372,300 |
| 2022-12-21 | 4.800 | 4.900 | 4.740 | 4.900 | 4.900 | 661,009 |
| 2022-12-20 | 4.800 | 4.840 | 4.780 | 4.800 | 4.800 | 331,400 |
| 2022-12-19 | 4.800 | 4.820 | 4.760 | 4.800 | 4.800 | 650,305 |
| 2022-12-16 | 4.900 | 4.920 | 4.800 | 4.840 | 4.840 | 110,300 |
| 2022-12-15 | 4.800 | 4.900 | 4.780 | 4.860 | 4.860 | 122,700 |
| 2022-12-14 | 4.900 | 4.920 | 4.880 | 4.920 | 4.920 | 207,900 |
| 2022-12-13 | 4.900 | 4.980 | 4.860 | 4.920 | 4.920 | 672,000 |
| 2022-12-09 | 4.800 | 4.940 | 4.780 | 4.940 | 4.940 | 195,145 |
| 2022-12-08 | 4.820 | 4.860 | 4.780 | 4.820 | 4.820 | 132,000 |
| 2022-12-07 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 128,700 |
| 2022-12-06 | 4.820 | 4.900 | 4.820 | 4.860 | 4.860 | 224,313 |
| 2022-12-02 | 4.860 | 4.940 | 4.860 | 4.920 | 4.920 | 33,291 |
| 2022-12-01 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 52,100 |
| 2022-11-30 | 4.900 | 5.000 | 4.900 | 4.960 | 4.960 | 585,400 |
| 2022-11-29 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 51,900 |
| 2022-11-28 | 5.000 | 5.100 | 4.720 | 4.900 | 4.900 | 415,872 |
| 2022-11-25 | 4.640 | 4.660 | 4.500 | 4.620 | 4.620 | 242,119 |
| 2022-11-24 | 4.280 | 4.740 | 4.040 | 4.520 | 4.520 | 1,528,501 |
| 2022-11-23 | 2.780 | 4.520 | 2.740 | 4.520 | 4.520 | 5,499,314 |
| 2022-11-22 | 4.940 | 4.960 | 3.480 | 3.480 | 3.480 | 2,217,462 |
| 2022-11-21 | 4.880 | 5.050 | 4.880 | 4.960 | 4.960 | 20,805 |
| 2022-11-18 | 5.000 | 5.100 | 4.860 | 4.980 | 4.980 | 121,000 |
| 2022-11-17 | 5.050 | 5.150 | 4.980 | 4.980 | 4.980 | 50,920 |
| 2022-11-16 | 5.000 | 5.150 | 4.900 | 5.150 | 5.150 | 202,502 |
| 2022-11-15 | 5.150 | 5.150 | 4.980 | 5.000 | 5.000 | 205,400 |
| 2022-11-14 | 5.200 | 5.350 | 4.700 | 5.350 | 5.350 | 726,273 |
| 2022-11-11 | 5.700 | 5.900 | 5.500 | 5.900 | 5.900 | 100,302 |
| 2022-11-10 | 5.750 | 5.750 | 5.400 | 5.750 | 5.750 | 54,000 |
| 2022-11-09 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 39,000 |
| 2022-11-08 | 5.800 | 5.900 | 5.750 | 5.900 | 5.900 | 126,400 |
| 2022-11-07 | 5.850 | 5.950 | 5.800 | 5.850 | 5.850 | 53,001 |
| 2022-11-04 | 5.900 | 5.900 | 5.750 | 5.850 | 5.850 | 79,100 |
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.