The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

COMAN : COMANCHE INTERNATIONAL PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
24/03/2023	5.50	5.60	5.40	5.40	-0.15	-2.70	17,600	95.91
23/03/2023	5.60	5.70	5.50	5.55	-0.10	-1.77	1,081,000	6,084.92
22/03/2023	5.50	5.80	5.40	5.65	+0.20	+3.67	1,619,211	9,171.82
21/03/2023	4.98	5.45	4.76	5.45	+0.51	+10.32	870,200	4,389.23
20/03/2023	5.05	5.05	4.82	4.94	-0.06	-1.20	127,600	630.65
17/03/2023	5.00	5.05	4.98	5.00	+0.04	+0.81	97,700	487.88
16/03/2023	4.90	5.00	4.90	4.96	-0.04	-0.80	57,800	288.38
15/03/2023	5.05	5.05	4.94	5.00	0.00	0.00	2,402,100	11,922.28
14/03/2023	5.00	5.05	4.94	5.00	-0.05	-0.99	1,238,100	6,189.23
13/03/2023	5.05	5.10	5.00	5.05	0.00	0.00	259,700	1,316.07
10/03/2023	5.00	5.10	5.00	5.05	-0.05	-0.98	58,600	297.89
09/03/2023	5.05	5.10	5.00	5.10	+0.05	+0.99	187,301	951.29
08/03/2023	5.05	5.15	5.00	5.05	+0.05	+1.00	197,000	1,000.88
07/03/2023	4.88	5.30	4.88	5.00	-0.15	-2.91	154,500	775.11
03/03/2023	5.15	5.15	5.00	5.15	-0.10	-1.90	54,800	276.58
02/03/2023	5.25	5.25	5.05	5.25	-0.15	-2.78	50,804	258.96
01/03/2023	5.25	5.40	5.10	5.40	-0.15	-2.70	114,513	604.16
28/02/2023	5.65	5.65	5.40	5.55	-0.10	-1.77	44,300	245.36
27/02/2023	5.60	5.80	5.60	5.65	-0.35	-5.83	59,301	333.01
24/02/2023	6.30	6.30	5.95	6.00	-0.20	-3.23	32,001	192.18
23/02/2023	6.30	6.30	5.95	6.20	0.00	0.00	447,001	2,788.68
22/02/2023	6.30	6.30	6.10	6.20	-0.05	-0.80	43,500	273.61
21/02/2023	5.55	6.25	5.50	6.25	+0.50	+8.70	549,300	3,375.20
20/02/2023	5.80	5.85	5.75	5.75	0.00	0.00	198,100	1,145.97
17/02/2023	5.60	5.90	5.60	5.75	0.00	0.00	123,400	714.39
16/02/2023	5.75	5.95	5.45	5.75	+0.05	+0.88	183,206	1,053.58
15/02/2023	6.25	6.25	5.70	5.70	-0.45	-7.32	202,500	1,188.84
14/02/2023	6.45	6.55	6.05	6.15	+0.05	+0.82	69,976	442.47
13/02/2023	6.10	6.25	5.90	6.10	-0.25	-3.94	247,500	1,497.88
10/02/2023	6.50	6.50	6.15	6.35	-0.15	-2.31	240,700	1,498.51
09/02/2023	6.70	6.70	6.50	6.50	-0.15	-2.26	116,600	771.20
08/02/2023	6.50	6.75	6.50	6.65	+0.05	+0.76	206,400	1,385.76
07/02/2023	6.70	6.70	6.50	6.60	-0.10	-1.49	111,500	733.95
06/02/2023	6.35	6.80	6.35	6.70	+0.15	+2.29	909,900	6,128.98
03/02/2023	6.55	6.60	6.35	6.55	+0.05	+0.77	684,500	4,456.37
02/02/2023	6.70	6.70	6.30	6.50	-0.20	-2.99	274,200	1,788.42
01/02/2023	6.70	6.75	6.50	6.70	0.00	0.00	211,700	1,400.64

Companies/Securities in Focus