Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.500	21.600	21.200	21.500	18.922	6,900,592
2024-01-24	20.800	21.800	20.700	21.600	19.010	16,824,100
2024-01-23	21.600	21.800	20.600	20.800	18.306	25,029,160
2024-01-22	22.100	22.100	21.500	21.600	19.010	9,992,897
2024-01-19	21.900	22.300	21.700	22.000	19.362	10,777,780
2024-01-18	22.100	22.200	21.500	21.700	19.098	28,065,189
2024-01-17	22.200	22.300	21.800	22.100	19.450	16,424,461
2024-01-16	22.700	22.800	22.300	22.300	19.626	18,858,340
2024-01-15	23.100	23.200	22.600	22.800	20.066	13,217,740
2024-01-12	23.100	23.300	22.700	23.000	20.242	30,176,699
2024-01-11	24.600	24.700	22.900	23.200	20.418	46,614,500
2024-01-10	24.900	25.000	24.500	24.600	21.651	11,644,940
2024-01-09	25.500	25.500	24.800	24.800	21.827	9,141,628
2024-01-08	25.750	25.750	24.800	25.000	22.003	19,536,400
2024-01-05	26.000	26.250	25.250	25.750	22.663	11,813,480
2024-01-04	25.500	26.250	25.250	26.000	22.883	12,598,640
2024-01-03	25.750	26.000	25.250	25.750	22.663	15,251,060
2024-01-02	24.000	26.500	24.000	26.500	23.323	32,988,012
2023-12-28	23.600	24.200	23.600	23.800	20.947	17,161,711
2023-12-27	23.800	24.000	23.500	23.500	20.682	16,033,830
2023-12-26	23.600	23.800	23.400	23.700	20.859	9,160,234
2023-12-25	23.400	24.000	23.300	23.500	20.682	16,616,711
2023-12-22	23.400	23.800	23.200	23.600	20.770	23,154,850
2023-12-21	22.600	23.400	22.600	23.200	20.418	16,912,539
2023-12-20	22.900	23.200	22.600	22.800	20.066	16,127,600
2023-12-19	22.500	22.800	22.400	22.700	19.978	13,051,200
2023-12-18	22.800	23.000	22.400	22.600	19.890	16,144,740
2023-12-15	22.300	23.400	22.300	22.800	20.066	25,773,840
2023-12-14	22.200	22.400	22.100	22.100	19.450	11,417,610
2023-12-13	22.200	22.300	21.700	21.800	19.186	9,043,575
2023-12-12	22.500	22.600	22.100	22.300	19.626	10,484,660
2023-12-08	22.500	22.700	22.200	22.300	19.626	9,321,228
2023-12-07	22.800	22.800	22.300	22.400	19.714	16,621,971
2023-12-06	22.600	23.100	22.500	22.900	20.154	18,789,689
2023-12-04	22.500	22.700	22.100	22.400	19.714	12,699,670
2023-12-01	22.900	22.900	22.500	22.600	19.890	10,779,740
2023-11-30	22.900	23.000	22.200	22.900	20.154	31,880,891
2023-11-29	23.200	23.400	22.700	22.800	20.066	26,423,721
2023-11-28	23.200	23.300	22.800	23.100	20.330	13,104,670
2023-11-27	23.300	23.400	22.600	23.000	20.242	24,132,010
2023-11-24	23.600	23.800	23.200	23.300	20.506	14,284,870
2023-11-23	23.100	23.700	23.000	23.500	20.682	38,134,180
2023-11-22	23.300	23.400	22.900	23.100	20.330	12,473,010
2023-11-21	23.100	23.500	23.000	23.300	20.506	20,159,891
2023-11-20	23.200	23.500	22.500	23.000	20.242	31,227,949
2023-11-17	22.400	23.200	22.300	23.000	20.242	33,081,520
2023-11-16	22.600	23.300	21.800	22.300	19.626	39,853,488
2023-11-15	22.400	23.100	22.300	22.800	20.066	39,007,727
2023-11-14	21.900	22.500	21.400	22.100	19.450	69,738,805
2023-11-13	24.500	24.800	21.500	21.800	19.186	114,799,797
2023-11-10	24.700	26.750	24.200	26.000	22.883	46,033,398
2023-11-09	26.750	27.000	24.400	25.000	22.003	61,800,633
2023-11-08	26.500	27.250	26.250	27.000	23.763	17,219,529
2023-11-07	26.750	27.000	26.000	26.250	23.103	16,480,199
2023-11-06	28.000	28.000	26.500	26.750	23.543	16,714,359
2023-11-03	28.250	28.250	27.500	27.750	24.423	8,657,153
2023-11-02	27.500	28.250	27.500	28.000	24.643	21,251,740
2023-11-01	26.750	27.500	26.500	27.000	23.763	16,824,801
2023-10-31	27.500	27.500	26.250	26.750	23.543	15,436,000
2023-10-30	27.750	27.750	27.000	27.250	23.983	5,250,755

← NewerPage 12 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.