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)
30/11/2022	4.90	5.00	4.90	4.96	+0.06	+1.22	585,400	2,888.92
29/11/2022	5.00	5.00	4.80	4.90	0.00	0.00	51,900	255.35
28/11/2022	5.00	5.10	4.72	4.90	+0.28	+6.06	415,872	2,046.62
25/11/2022	4.64	4.66	4.50	4.62	+0.10	+2.21	242,119	1,111.49
24/11/2022	4.28	4.74	4.04	4.52	0.00	0.00	1,528,501	6,819.13
23/11/2022	2.78	4.52	2.74	4.52	+1.04	+29.89	5,499,314	18,804.34
22/11/2022	4.94	4.96	3.48	3.48	-1.48	-29.84	2,217,462	7,947.34
21/11/2022	4.88	5.05	4.88	4.96	-0.02	-0.40	20,805	103.24
18/11/2022	5.00	5.10	4.86	4.98	0.00	0.00	121,000	598.04
17/11/2022	5.05	5.15	4.98	4.98	-0.17	-3.30	50,920	258.75
16/11/2022	5.00	5.15	4.90	5.15	+0.15	+3.00	202,502	1,012.59
15/11/2022	5.15	5.15	4.98	5.00	-0.35	-6.54	205,400	1,034.01
14/11/2022	5.20	5.35	4.70	5.35	-0.55	-9.32	726,273	3,601.47
11/11/2022	5.70	5.90	5.50	5.90	+0.15	+2.61	100,302	573.64
10/11/2022	5.75	5.75	5.40	5.75	-0.15	-2.54	54,000	302.69
09/11/2022	5.90	5.90	5.80	5.90	0.00	0.00	39,000	228.72
08/11/2022	5.80	5.90	5.75	5.90	+0.05	+0.85	126,400	732.97
07/11/2022	5.85	5.95	5.80	5.85	0.00	0.00	53,001	310.60
04/11/2022	5.90	5.90	5.75	5.85	-0.05	-0.85	79,100	459.13
03/11/2022	5.75	5.95	5.75	5.90	0.00	0.00	8,300	48.85
02/11/2022	5.75	5.90	5.75	5.90	+0.05	+0.85	26,200	152.29
01/11/2022	5.85	5.90	5.75	5.85	0.00	0.00	22,400	131.03
31/10/2022	5.75	5.85	5.75	5.85	-0.05	-0.85	2,700	15.70
28/10/2022	6.00	6.00	5.85	5.90	-0.10	-1.67	20,600	121.72
27/10/2022	5.95	6.00	5.75	6.00	+0.05	+0.84	59,720	355.17
26/10/2022	5.80	6.15	5.80	5.95	+0.15	+2.59	276,320	1,656.24
25/10/2022	5.80	5.90	5.60	5.80	0.00	0.00	20,600	118.50
21/10/2022	5.80	5.85	5.75	5.80	+0.05	+0.87	10,000	57.88
20/10/2022	5.75	5.80	5.75	5.75	-0.10	-1.71	10,200	58.66
19/10/2022	5.85	5.85	5.80	5.85	0.00	0.00	25,001	145.97
18/10/2022	5.90	5.90	5.65	5.85	-0.05	-0.85	108,209	637.11
17/10/2022	5.65	5.95	5.55	5.90	+0.20	+3.51	42,100	237.53
12/10/2022	5.45	5.70	5.40	5.70	+0.25	+4.59	17,900	99.28
11/10/2022	5.50	5.70	5.45	5.45	-0.10	-1.80	90,800	501.42
10/10/2022	5.70	5.75	5.55	5.55	-0.30	-5.13	257,100	1,457.39
07/10/2022	5.70	5.85	5.70	5.85	0.00	0.00	32,100	184.07
06/10/2022	5.80	5.85	5.75	5.85	+0.15	+2.63	28,200	162.53
05/10/2022	5.80	5.80	5.70	5.70	-0.15	-2.56	33,300	191.36
04/10/2022	5.75	5.90	5.75	5.85	0.00	0.00	56,902	333.76
03/10/2022	5.85	5.85	5.60	5.85	0.00	0.00	38,800	224.28

Companies/Securities in Focus