Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	20.300	20.600	20.100	20.500	18.707	11,614,570
2024-07-24	20.400	20.600	20.300	20.500	18.707	10,468,900
2024-07-23	20.000	20.300	19.600	20.300	18.524	17,507,471
2024-07-19	20.300	20.600	20.200	20.200	18.433	6,999,472
2024-07-18	20.500	20.700	20.200	20.400	18.616	8,020,984
2024-07-17	20.400	20.900	20.400	20.600	18.798	10,357,290
2024-07-16	20.500	20.900	20.400	20.400	18.616	8,969,461
2024-07-15	20.600	20.700	20.300	20.600	18.798	4,631,695
2024-07-12	20.800	20.800	20.600	20.800	18.981	8,554,994
2024-07-11	20.800	21.000	20.600	20.800	18.981	6,958,685
2024-07-10	21.000	21.100	20.700	20.800	18.981	12,146,750
2024-07-09	21.100	21.300	20.800	20.900	19.072	12,928,530
2024-07-08	20.400	21.300	20.400	21.000	19.163	19,226,381
2024-07-05	19.400	20.900	19.300	20.600	18.798	41,368,566
2024-07-04	19.200	19.500	19.200	19.300	17.612	10,679,900
2024-07-03	19.200	19.600	19.200	19.200	17.521	16,133,190
2024-07-02	19.000	19.300	18.700	19.100	17.429	17,644,869
2024-07-01	18.600	19.400	18.600	19.000	17.338	31,504,131
2024-06-28	18.100	18.800	17.800	18.600	16.973	54,133,020
2024-06-27	17.500	17.600	17.300	17.500	15.969	8,349,584
2024-06-26	17.600	17.900	17.400	17.600	16.061	8,794,947
2024-06-25	17.500	17.800	17.500	17.600	16.061	8,668,401
2024-06-24	17.200	17.400	17.000	17.400	15.878	6,408,785
2024-06-21	16.600	17.300	16.500	17.300	15.787	14,039,360
2024-06-20	16.900	16.900	16.500	16.500	15.057	9,644,821
2024-06-19	16.800	17.000	16.400	17.000	15.513	17,735,730
2024-06-18	16.900	17.100	16.700	16.700	15.239	7,725,058
2024-06-17	17.300	17.300	16.700	16.800	15.331	11,356,010
2024-06-14	17.400	17.600	17.200	17.200	15.696	7,223,302
2024-06-13	17.800	17.900	17.100	17.200	15.696	11,667,810
2024-06-12	17.200	18.000	17.200	17.600	16.061	32,746,039
2024-06-11	17.100	17.600	16.900	17.100	15.604	20,717,100
2024-06-10	17.000	17.100	16.800	17.000	15.513	8,299,843
2024-06-07	16.900	17.200	16.700	17.000	15.513	9,440,568
2024-06-06	17.000	17.200	16.800	16.900	15.422	15,533,300
2024-06-05	16.900	17.600	16.800	16.900	15.422	27,881,660
2024-06-04	17.900	17.900	16.400	16.800	15.331	30,163,250
2024-05-31	18.000	18.100	17.500	17.700	16.152	13,041,370
2024-05-30	17.900	18.200	17.600	18.000	16.426	13,942,730
2024-05-29	18.100	18.200	17.700	18.000	16.426	14,968,140
2024-05-28	18.200	18.400	18.000	18.100	16.517	19,104,641
2024-05-27	19.100	19.100	18.100	18.300	16.699	34,035,809
2024-05-24	19.000	19.500	18.900	19.300	17.612	11,758,870
2024-05-23	19.400	19.600	19.100	19.300	17.612	12,755,580
2024-05-21	19.700	19.700	19.300	19.500	17.794	14,075,580
2024-05-20	19.200	19.600	19.100	19.600	17.886	20,597,641
2024-05-17	18.900	19.200	18.800	19.000	17.338	9,576,723
2024-05-16	19.200	19.400	18.800	19.000	17.338	12,724,480
2024-05-15	19.500	19.500	19.000	19.100	17.429	11,316,800
2024-05-14	19.400	19.500	18.700	19.300	17.612	14,733,280
2024-05-13	19.600	19.800	19.400	19.500	17.794	16,306,340
2024-05-10	19.200	19.700	19.100	19.500	17.794	15,009,930
2024-05-09	19.500	19.700	19.000	19.000	17.338	11,928,890
2024-05-08	19.300	19.400	19.100	19.300	17.612	12,076,790
2024-05-07	19.400	19.600	19.000	19.300	17.612	8,551,373
2024-05-03	19.100	19.400	19.100	19.300	17.612	13,597,340
2024-05-02	18.300	19.400	18.300	19.000	17.338	22,290,820
2024-04-30	18.100	18.400	17.800	18.300	16.699	15,981,650
2024-04-29	18.300	18.600	18.000	18.100	16.517	7,159,360
2024-04-26	18.300	18.300	18.100	18.100	16.517	2,182,096

← NewerPage 10 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.