BKK:COMAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.57	0.58	0.53	0.53	0.53	-7.02%	185,700
Aug 26, 2025	0.58	0.60	0.57	0.57	0.57	-1.72%	81,000
Aug 25, 2025	0.58	0.62	0.56	0.58	0.58	-3.33%	105,000
Aug 22, 2025	0.61	0.63	0.58	0.60	0.60	-	323,601
Aug 21, 2025	0.61	0.67	0.59	0.60	0.60	-	1,377,501
Aug 20, 2025	0.62	0.62	0.59	0.60	0.60	-	28,100
Aug 19, 2025	0.61	0.64	0.59	0.60	0.60	-1.64%	161,000
Aug 18, 2025	0.61	0.68	0.58	0.61	0.61	-	855,820
Aug 15, 2025	0.65	0.65	0.55	0.61	0.61	-4.69%	702,858
Aug 14, 2025	0.77	0.90	0.57	0.64	0.64	-16.88%	5,209,210
Aug 13, 2025	0.61	0.77	0.61	0.77	0.77	30.51%	2,883,663
Aug 8, 2025	0.59	0.59	0.57	0.59	0.59	3.51%	1,700
Aug 7, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	21,300
Aug 6, 2025	0.60	0.60	0.57	0.58	0.58	-1.69%	42,600
Aug 5, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	9,500
Aug 4, 2025	0.60	0.60	0.58	0.60	0.60	1.69%	26,601
Aug 1, 2025	0.59	0.60	0.58	0.59	0.59	1.72%	6,200
Jul 31, 2025	0.60	0.60	0.56	0.58	0.58	-	89,200
Jul 30, 2025	0.60	0.60	0.56	0.58	0.58	-1.69%	930,300
Jul 29, 2025	0.57	0.59	0.56	0.59	0.59	-	9,202
Jul 25, 2025	0.60	0.60	0.58	0.59	0.59	-	6,500
Jul 24, 2025	0.56	0.59	0.56	0.59	0.59	-	28,700
Jul 23, 2025	0.60	0.60	0.57	0.59	0.59	-3.28%	9,700
Jul 22, 2025	0.59	0.61	0.56	0.61	0.61	3.39%	51,883
Jul 21, 2025	0.59	0.59	0.57	0.59	0.59	-	3,303
Jul 18, 2025	0.58	0.59	0.55	0.59	0.59	-	11,804
Jul 17, 2025	0.58	0.61	0.53	0.59	0.59	1.72%	24,400
Jul 16, 2025	0.62	0.62	0.55	0.58	0.58	3.57%	7,700
Jul 15, 2025	0.51	0.60	0.51	0.56	0.56	1.82%	45,005
Jul 14, 2025	0.55	0.55	0.54	0.55	0.55	-1.79%	5,001
Jul 11, 2025	0.53	0.59	0.53	0.56	0.56	3.70%	25,101
Jul 9, 2025	0.52	0.54	0.50	0.54	0.54	1.89%	12,600
Jul 8, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	8,825
Jul 7, 2025	0.59	0.59	0.48	0.54	0.54	-3.57%	688,514
Jul 4, 2025	0.54	0.57	0.54	0.56	0.56	-	176,820
Jul 3, 2025	0.56	0.57	0.54	0.56	0.56	-1.75%	39,210
Jul 2, 2025	0.56	0.58	0.54	0.57	0.57	3.64%	32,301
Jul 1, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	16,200
Jun 30, 2025	0.56	0.60	0.54	0.57	0.57	5.56%	37,321
Jun 27, 2025	0.61	0.61	0.54	0.54	0.54	-11.48%	35,600
Jun 26, 2025	0.61	0.61	0.56	0.61	0.61	1.67%	12,830
Jun 25, 2025	0.60	0.60	0.54	0.60	0.60	-	6,600
Jun 24, 2025	0.54	0.60	0.54	0.60	0.60	5.26%	334,030
Jun 23, 2025	0.56	0.57	0.54	0.57	0.57	3.64%	220,200
Jun 20, 2025	0.57	0.57	0.53	0.55	0.55	-3.51%	101,900
Jun 19, 2025	0.58	0.58	0.53	0.57	0.57	-1.72%	98,900
Jun 18, 2025	0.58	0.59	0.54	0.58	0.58	1.75%	3,800
Jun 17, 2025	0.54	0.60	0.54	0.57	0.57	-3.39%	30,800
Jun 16, 2025	0.53	0.59	0.53	0.59	0.59	11.32%	325,060
Jun 13, 2025	0.53	0.57	0.53	0.53	0.53	-5.36%	1,868,440