Comanche International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.770	0.780	0.710	0.760	0.760	52,503
2025-01-20	0.720	0.790	0.690	0.780	0.780	19,000
2025-01-17	0.760	0.780	0.720	0.770	0.770	139,000
2025-01-16	0.760	0.760	0.680	0.740	0.740	42,800
2025-01-15	0.800	0.800	0.690	0.770	0.770	128,900
2025-01-14	0.740	0.800	0.720	0.800	0.800	452,000
2025-01-13	0.800	0.810	0.750	0.810	0.810	815
2025-01-10	0.820	0.820	0.780	0.820	0.820	112,700
2025-01-09	0.800	0.830	0.770	0.810	0.810	227,400
2025-01-08	0.800	0.830	0.790	0.820	0.820	65,715
2025-01-07	0.810	0.830	0.800	0.820	0.820	266,202
2025-01-06	0.840	0.840	0.790	0.820	0.820	563,400
2025-01-03	0.840	0.860	0.800	0.830	0.830	302,901
2025-01-02	0.790	0.900	0.780	0.850	0.850	340,905
2024-12-30	0.860	0.860	0.780	0.780	0.780	117,101
2024-12-27	0.830	0.880	0.770	0.850	0.850	303,300
2024-12-26	0.760	1.010	0.740	0.850	0.850	1,097,459
2024-12-25	0.810	0.810	0.720	0.780	0.780	93,705
2024-12-24	0.820	0.890	0.750	0.800	0.800	293,521
2024-12-23	0.840	0.840	0.770	0.820	0.820	194,048
2024-12-20	0.840	0.900	0.780	0.820	0.820	176,904
2024-12-19	0.910	0.930	0.840	0.840	0.840	402,004
2024-12-18	0.950	1.170	0.830	0.910	0.910	1,236,110
2024-12-17	1.270	1.270	0.900	0.950	0.950	1,603,560
2024-12-16	1.410	1.410	1.180	1.270	1.270	495,153
2024-12-13	1.530	1.530	1.320	1.410	1.410	730,600
2024-12-12	1.520	1.560	1.390	1.490	1.490	2,635,220
2024-12-11	1.480	1.520	1.180	1.520	1.520	2,375,926
2024-12-09	1.300	1.550	1.270	1.500	1.500	5,496,094
2024-12-06	0.960	1.200	0.960	1.200	1.200	6,386,160
2024-12-04	0.700	0.920	0.670	0.920	0.920	11,363,290
2024-12-03	0.720	0.790	0.650	0.700	0.700	2,573,103
2024-12-02	0.780	0.880	0.680	0.760	0.760	18,060,289
2024-11-29	0.530	0.680	0.530	0.680	0.680	3,621,062
2024-11-28	0.580	0.600	0.410	0.520	0.520	12,487,490
2024-11-27	0.530	0.630	0.500	0.580	0.580	1,514,248
2024-11-26	0.520	0.540	0.500	0.520	0.520	297,705
2024-11-25	0.500	0.590	0.450	0.520	0.520	2,334,245
2024-11-22	0.740	0.740	0.540	0.540	0.540	6,882,269
2024-11-21	0.770	0.780	0.710	0.780	0.780	89,001
2024-11-20	0.770	0.780	0.680	0.760	0.760	130,500
2024-11-19	0.720	0.750	0.650	0.750	0.750	1,334,410
2024-11-18	0.670	0.780	0.650	0.780	0.780	229,300
2024-11-15	0.710	0.740	0.690	0.700	0.700	250,426
2024-11-14	0.750	0.750	0.630	0.700	0.700	1,201,719
2024-11-13	1.030	1.060	0.790	0.790	0.790	5,407,917
2024-11-12	1.180	1.180	1.110	1.130	1.130	68,300
2024-11-11	0.920	1.220	0.920	1.170	1.170	225,115
2024-11-08	0.920	0.960	0.810	0.960	0.960	185,398
2024-11-07	1.330	1.330	0.920	0.920	0.920	504,269
2024-11-06	1.320	1.370	1.300	1.320	1.320	39,420
2024-11-05	1.500	1.510	1.290	1.320	1.320	192,022
2024-11-01	1.680	1.680	1.450	1.500	1.500	2,121,045
2024-10-31	1.640	1.760	1.630	1.680	1.680	218,705
2024-10-30	1.700	1.780	1.590	1.640	1.640	1,088,811
2024-10-29	1.570	1.850	1.510	1.700	1.700	3,758,976
2024-10-28	2.100	2.120	1.480	1.480	1.480	3,127,608
2024-10-25	2.120	2.120	2.060	2.120	2.120	821,600
2024-10-24	2.080	2.140	2.080	2.140	2.140	78,306
2024-10-22	2.140	2.160	2.100	2.140	2.140	184,602

← NewerPage 8 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.