Com7 PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 32.750 | 33.000 | 32.500 | 33.000 | 33.000 | 7,189,743 |
| 2026-10-14 | 33.000 | 33.750 | 32.500 | 33.250 | 33.250 | 12,576,039 |
| 2026-10-12 | 32.500 | 33.000 | 32.250 | 33.000 | 33.000 | 8,568,630 |
| 2026-10-09 | 32.750 | 33.000 | 32.250 | 32.500 | 32.500 | 13,754,678 |
| 2026-10-08 | 31.250 | 32.750 | 31.250 | 32.750 | 32.750 | 19,281,746 |
| 2026-10-07 | 31.000 | 31.750 | 30.750 | 31.250 | 31.250 | 8,975,060 |
| 2026-10-06 | 31.250 | 31.750 | 31.000 | 31.250 | 31.250 | 17,742,787 |
| 2026-10-05 | 30.750 | 31.250 | 30.250 | 31.000 | 31.000 | 8,882,275 |
| 2026-10-02 | 30.250 | 30.500 | 29.750 | 30.500 | 30.500 | 4,964,223 |
| 2026-10-01 | 29.500 | 30.500 | 29.250 | 30.000 | 30.000 | 11,175,860 |
| 2026-09-30 | 30.250 | 30.500 | 29.500 | 29.750 | 29.750 | 18,109,900 |
| 2026-09-29 | 30.500 | 30.750 | 29.500 | 30.000 | 30.000 | 14,782,500 |
| 2026-09-28 | 30.750 | 31.000 | 30.250 | 30.750 | 30.750 | 8,588,900 |
| 2026-09-25 | 30.500 | 30.750 | 30.250 | 30.750 | 30.750 | 4,089,851 |
| 2026-09-24 | 30.750 | 31.000 | 30.500 | 30.750 | 30.750 | 4,148,597 |
| 2026-09-23 | 31.250 | 31.500 | 31.000 | 31.000 | 31.000 | 9,225,384 |
| 2026-09-22 | 30.500 | 32.000 | 30.250 | 31.250 | 31.250 | 21,306,512 |
| 2026-09-21 | 30.250 | 30.750 | 30.250 | 30.500 | 30.500 | 9,704,410 |
| 2026-09-18 | 31.000 | 31.000 | 30.000 | 30.250 | 30.250 | 23,915,842 |
| 2026-09-17 | 29.250 | 31.000 | 29.250 | 30.500 | 30.500 | 29,859,844 |
| 2026-09-16 | 29.000 | 29.500 | 28.750 | 29.500 | 29.500 | 13,296,209 |
| 2026-09-15 | 28.250 | 29.000 | 28.000 | 28.750 | 28.750 | 9,998,670 |
| 2026-09-14 | 28.750 | 29.000 | 28.500 | 28.500 | 28.500 | 3,606,792 |
| 2026-09-11 | 29.000 | 29.250 | 28.750 | 28.750 | 28.750 | 7,186,057 |
| 2026-09-10 | 29.000 | 29.750 | 29.000 | 29.000 | 29.000 | 6,678,007 |
| 2026-09-09 | 29.250 | 29.500 | 29.000 | 29.250 | 29.250 | 9,704,211 |
| 2026-09-08 | 29.750 | 30.000 | 29.250 | 29.250 | 29.250 | 8,362,449 |
| 2026-09-07 | 30.250 | 30.500 | 29.750 | 30.000 | 30.000 | 9,080,586 |
| 2026-09-04 | 30.250 | 30.750 | 29.750 | 30.000 | 30.000 | 13,083,128 |
| 2026-09-03 | 29.250 | 30.500 | 29.250 | 30.500 | 30.500 | 26,145,701 |
| 2026-09-02 | 29.000 | 29.000 | 28.500 | 28.500 | 28.500 | 5,717,062 |
| 2026-09-01 | 29.750 | 29.750 | 28.750 | 28.750 | 28.750 | 10,683,476 |
| 2026-08-31 | 28.250 | 30.000 | 28.000 | 29.750 | 29.750 | 16,552,271 |
| 2026-08-28 | 28.750 | 29.000 | 28.250 | 28.500 | 28.500 | 10,334,614 |
| 2026-08-27 | 29.250 | 29.250 | 28.750 | 29.000 | 29.000 | 4,950,849 |
| 2026-08-26 | 29.250 | 29.250 | 28.750 | 29.000 | 29.000 | 4,959,673 |
| 2026-08-25 | 29.500 | 29.500 | 29.000 | 29.000 | 29.000 | 4,697,069 |
| 2026-08-24 | 30.000 | 30.000 | 29.250 | 29.500 | 29.500 | 6,952,084 |
| 2026-08-21 | 30.000 | 30.500 | 29.750 | 30.000 | 30.000 | 5,396,923 |
| 2026-08-20 | 30.250 | 30.500 | 30.000 | 30.000 | 30.000 | 8,136,203 |
| 2026-08-19 | 30.000 | 30.500 | 29.750 | 30.000 | 30.000 | 10,540,411 |
| 2026-08-18 | 30.500 | 31.000 | 30.000 | 30.250 | 30.250 | 11,419,917 |
| 2026-08-17 | 29.000 | 31.000 | 29.000 | 30.500 | 30.500 | 16,470,297 |
| 2026-08-14 | 29.750 | 29.750 | 28.750 | 29.000 | 29.000 | 12,579,053 |
| 2026-08-13 | 29.500 | 30.250 | 29.500 | 30.000 | 30.000 | 9,827,783 |
| 2026-08-11 | 30.250 | 30.250 | 29.250 | 29.500 | 29.500 | 10,096,669 |
| 2026-08-10 | 30.250 | 30.750 | 30.000 | 30.250 | 30.250 | 5,093,160 |
| 2026-08-07 | 30.000 | 30.500 | 29.750 | 30.250 | 30.250 | 3,611,386 |
| 2026-08-06 | 30.000 | 30.750 | 29.750 | 30.000 | 30.000 | 9,823,056 |
| 2026-08-05 | 30.500 | 30.500 | 29.500 | 30.000 | 30.000 | 8,763,881 |
| 2026-08-04 | 30.500 | 30.750 | 30.000 | 30.250 | 30.250 | 7,116,299 |
| 2026-08-03 | 30.500 | 30.750 | 30.250 | 30.500 | 30.500 | 3,694,681 |
| 2026-07-31 | 31.000 | 31.000 | 30.000 | 30.500 | 30.500 | 10,806,785 |
| 2026-07-30 | 31.250 | 31.250 | 29.750 | 30.500 | 30.500 | 15,572,766 |
| 2026-07-27 | 29.750 | 31.250 | 29.250 | 30.750 | 30.750 | 23,922,049 |
| 2026-07-24 | 29.250 | 29.750 | 29.000 | 29.750 | 29.750 | 6,435,773 |
| 2026-07-23 | 30.250 | 30.250 | 29.250 | 29.500 | 29.500 | 7,336,620 |
| 2026-07-22 | 30.500 | 30.500 | 29.500 | 30.000 | 30.000 | 17,315,441 |
| 2026-07-21 | 30.250 | 30.500 | 29.750 | 30.250 | 30.250 | 7,291,125 |
| 2026-07-20 | 29.750 | 30.500 | 29.500 | 30.250 | 30.250 | 14,511,222 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 1.1000 THB |
| 2025-03-10 | 0.8600 THB |
| 2024-03-07 | 0.7000 THB |
| 2023-03-08 | 0.7500 THB |
| 2022-03-11 | 2.0000 THB |
| 2021-04-29 | 1.0000 THB |
| 2020-05-08 | 0.6000 THB |
| 2019-05-07 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.