Comanche International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	2.160	2.180	2.100	2.160	2.160	161,802
2024-10-18	2.260	2.260	2.120	2.160	2.160	567,978
2024-10-17	2.360	2.360	2.240	2.280	2.280	162,503
2024-10-16	2.400	2.420	2.260	2.380	2.380	192,700
2024-10-15	2.400	2.420	2.340	2.400	2.400	24,003
2024-10-11	2.440	2.440	2.380	2.420	2.420	16,701
2024-10-10	2.420	2.420	2.380	2.420	2.420	22,100
2024-10-09	2.420	2.420	2.380	2.380	2.380	17,900
2024-10-08	2.380	2.440	2.380	2.440	2.440	39,000
2024-10-07	2.440	2.460	2.400	2.440	2.440	108,800
2024-10-04	2.400	2.440	2.380	2.440	2.440	5,505
2024-10-03	2.400	2.500	2.400	2.420	2.420	30,801
2024-10-02	2.440	2.480	2.380	2.480	2.480	13,200
2024-10-01	2.340	2.480	2.280	2.400	2.400	492,800
2024-09-30	2.400	2.500	2.220	2.500	2.500	84,800
2024-09-27	2.360	2.480	2.220	2.440	2.440	1,321,400
2024-09-26	2.500	2.500	2.300	2.400	2.400	19,267
2024-09-25	2.300	2.340	2.300	2.340	2.340	48,610
2024-09-24	2.420	2.420	2.080	2.280	2.280	560,204
2024-09-23	2.480	2.540	2.460	2.540	2.540	253,801
2024-09-20	2.460	2.460	2.420	2.460	2.460	32,400
2024-09-19	2.380	2.460	2.360	2.460	2.460	12,319
2024-09-18	2.480	2.500	2.440	2.440	2.440	40,306
2024-09-17	2.440	2.460	2.420	2.460	2.460	122,900
2024-09-16	2.400	2.460	2.060	2.460	2.460	1,165,687
2024-09-13	2.380	2.400	2.380	2.380	2.380	266,018
2024-09-12	2.500	2.560	2.360	2.400	2.400	1,216,911
2024-09-11	2.600	2.600	2.460	2.500	2.500	176,400
2024-09-10	2.600	2.620	2.600	2.620	2.620	8,109
2024-09-09	2.620	2.640	2.600	2.640	2.640	19,710
2024-09-06	2.640	2.660	2.600	2.640	2.640	362,200
2024-09-05	2.660	2.660	2.620	2.660	2.660	17,000
2024-09-04	2.640	2.680	2.620	2.680	2.680	1,071,100
2024-09-03	2.620	2.680	2.620	2.660	2.660	94,904
2024-09-02	2.660	2.680	2.620	2.640	2.640	33,225
2024-08-30	2.700	2.760	2.660	2.680	2.680	118,400
2024-08-29	2.740	2.740	2.700	2.740	2.740	777,100
2024-08-28	2.700	2.760	2.680	2.760	2.760	20,800
2024-08-27	2.680	2.720	2.660	2.720	2.720	114,439
2024-08-26	2.720	2.860	2.660	2.700	2.700	206,606
2024-08-23	2.780	2.820	2.720	2.740	2.740	64,904
2024-08-22	2.800	2.820	2.800	2.820	2.820	25,118
2024-08-21	2.920	2.920	2.800	2.820	2.820	352,707
2024-08-20	2.980	3.000	2.900	2.920	2.920	119,804
2024-08-19	3.820	3.820	2.900	2.940	2.940	2,607,106
2024-08-16	3.000	3.040	2.840	3.040	3.040	34,100
2024-08-15	3.040	3.040	3.000	3.040	3.040	16,300
2024-08-14	3.080	3.100	3.000	3.080	3.080	32,206
2024-08-13	3.220	3.220	3.000	3.100	3.100	89,800
2024-08-09	3.440	3.440	3.260	3.380	3.380	17,600
2024-08-08	3.100	3.520	3.080	3.500	3.500	713,900
2024-08-07	3.140	3.140	3.100	3.100	3.100	10,400
2024-08-06	3.140	3.240	3.140	3.160	3.160	13,000
2024-08-05	3.180	3.300	3.120	3.160	3.160	61,800
2024-08-02	3.440	3.440	3.180	3.280	3.280	40,505
2024-08-01	3.160	3.500	3.080	3.500	3.500	437,805
2024-07-31	3.160	3.180	3.120	3.180	3.180	142,500
2024-07-30	3.180	3.220	3.160	3.200	3.200	75,030
2024-07-26	3.220	3.240	3.180	3.200	3.200	59,718
2024-07-25	3.360	3.360	3.200	3.220	3.220	65,415

← NewerPage 9 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.