Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.300	18.600	18.100	18.300	16.699	6,505,781
2024-04-24	18.100	18.400	18.100	18.300	16.699	9,210,114
2024-04-23	18.000	18.200	17.900	18.000	16.426	5,400,758
2024-04-22	17.500	18.100	17.400	17.900	16.334	9,786,311
2024-04-19	17.500	17.700	17.200	17.200	15.696	13,041,120
2024-04-18	18.400	18.400	17.800	18.000	16.426	16,584,760
2024-04-17	18.700	18.700	18.200	18.300	16.699	13,230,710
2024-04-11	19.200	19.200	18.700	18.900	17.247	14,920,400
2024-04-10	19.200	19.600	19.200	19.300	17.612	11,118,570
2024-04-09	19.000	19.300	19.000	19.100	17.429	8,857,240
2024-04-05	18.800	19.200	18.600	19.000	17.338	8,058,426
2024-04-04	19.000	19.100	18.800	19.000	17.338	5,473,001
2024-04-03	19.100	19.300	18.900	18.900	17.247	6,853,692
2024-04-02	19.400	19.600	19.200	19.200	17.521	8,109,435
2024-04-01	19.200	19.500	19.100	19.300	17.612	11,321,520
2024-03-29	18.900	19.200	18.500	19.100	17.429	10,148,180
2024-03-28	19.200	19.300	18.700	18.900	17.247	13,952,130
2024-03-27	19.100	19.400	19.000	19.200	17.521	12,517,250
2024-03-26	18.300	19.000	18.300	19.000	17.338	13,463,010
2024-03-25	18.600	18.800	18.200	18.300	16.699	5,719,981
2024-03-22	18.500	18.800	18.500	18.700	17.064	5,128,481
2024-03-21	18.300	18.800	18.300	18.600	16.973	19,822,650
2024-03-20	18.800	18.800	18.000	18.100	16.517	26,622,270
2024-03-19	19.000	19.100	18.800	18.800	17.156	4,388,471
2024-03-18	18.900	19.100	18.900	19.000	17.338	7,324,812
2024-03-15	19.000	19.000	18.800	18.800	17.156	7,220,884
2024-03-14	19.000	19.200	19.000	19.100	17.429	6,791,508
2024-03-13	19.300	19.400	19.000	19.000	17.338	10,472,440
2024-03-12	19.400	19.600	19.300	19.300	17.612	4,557,518
2024-03-11	19.400	19.600	19.300	19.300	17.612	5,052,591
2024-03-08	19.000	19.600	19.000	19.400	17.703	7,650,154
2024-03-07	19.100	19.300	18.800	18.900	17.247	18,245,260
2024-03-06	19.500	19.900	19.200	19.700	17.338	17,448,160
2024-03-05	19.800	20.000	19.400	19.500	17.162	20,616,439
2024-03-04	20.100	20.200	19.700	19.900	17.514	22,514,350
2024-03-01	20.600	20.800	20.100	20.100	17.690	8,887,391
2024-02-29	20.500	20.700	20.100	20.700	18.218	13,095,180
2024-02-28	20.300	20.800	20.000	20.400	17.954	23,619,070
2024-02-27	20.800	21.000	20.800	20.800	18.306	12,384,450
2024-02-23	21.000	21.500	20.600	20.900	18.394	76,410,062
2024-02-22	22.000	22.700	21.900	22.500	19.802	16,488,000
2024-02-21	21.900	22.100	21.600	21.900	19.274	6,334,103
2024-02-20	22.000	22.000	21.600	21.900	19.274	6,977,300
2024-02-19	21.700	22.200	21.600	21.900	19.274	6,436,748
2024-02-16	22.200	22.300	21.600	21.700	19.098	10,801,210
2024-02-15	22.300	22.400	22.100	22.100	19.450	6,790,760
2024-02-14	22.200	22.300	21.900	22.300	19.626	13,712,560
2024-02-13	22.600	22.700	22.200	22.400	19.714	9,824,722
2024-02-12	22.500	22.700	22.300	22.400	19.714	9,704,384
2024-02-09	22.500	22.800	22.500	22.500	19.802	6,068,870
2024-02-08	22.600	22.700	22.400	22.500	19.802	10,937,130
2024-02-07	22.400	22.800	22.300	22.600	19.890	25,900,211
2024-02-06	21.400	22.300	21.300	22.000	19.362	25,378,529
2024-02-05	21.500	21.600	21.300	21.400	18.834	5,275,859
2024-02-02	21.300	21.600	21.200	21.400	18.834	9,340,692
2024-02-01	21.200	21.400	20.900	21.000	18.482	9,774,513
2024-01-31	21.800	21.800	20.900	21.200	18.658	16,266,570
2024-01-30	21.700	22.200	21.600	21.700	19.098	12,654,190
2024-01-29	21.600	21.700	21.300	21.600	19.010	3,824,165
2024-01-26	21.700	21.800	21.200	21.300	18.746	5,200,836

← NewerPage 11 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.