Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.500	27.750	26.750	27.750	24.423	9,723,480
2023-10-26	27.500	27.750	27.000	27.250	23.983	8,751,894
2023-10-25	28.000	28.500	27.500	27.750	24.423	9,352,843
2023-10-24	28.000	28.500	27.500	28.000	24.643	8,297,021
2023-10-20	28.250	29.000	27.750	28.000	24.643	5,944,119
2023-10-19	27.750	28.750	27.500	28.750	25.303	7,801,174
2023-10-18	30.000	30.000	27.750	28.250	24.863	30,655,150
2023-10-17	29.750	30.500	29.500	29.750	26.183	6,174,427
2023-10-16	30.250	30.500	28.750	29.500	25.963	15,094,520
2023-10-12	31.250	31.250	30.250	30.500	26.843	6,324,995
2023-10-11	30.750	31.250	30.250	31.000	27.283	7,135,661
2023-10-10	30.250	30.750	30.000	30.750	27.063	8,404,687
2023-10-09	30.750	30.750	30.000	30.000	26.403	9,305,392
2023-10-06	31.750	32.000	31.000	31.000	27.283	6,739,891
2023-10-05	31.500	31.750	31.000	31.500	27.723	4,819,827
2023-10-04	31.000	31.500	30.750	31.250	27.503	9,222,679
2023-10-03	31.000	31.500	30.000	31.250	27.503	19,422,949
2023-10-02	31.500	31.750	30.750	31.250	27.503	8,327,820
2023-09-29	30.750	31.500	30.750	31.250	27.503	7,971,701
2023-09-28	30.750	31.250	30.500	30.500	26.843	7,260,640
2023-09-27	30.750	31.000	30.250	30.500	26.843	5,628,166
2023-09-26	31.500	32.000	30.750	31.000	27.283	11,500,970
2023-09-25	32.500	32.500	31.500	31.750	27.943	7,730,981
2023-09-22	32.000	32.500	31.750	32.250	28.383	5,687,565
2023-09-21	31.500	32.250	31.500	32.000	28.163	8,581,085
2023-09-20	32.250	32.750	31.500	31.750	27.943	11,891,390
2023-09-19	31.250	32.500	31.000	32.000	28.163	15,902,140
2023-09-18	30.750	31.250	30.500	31.250	27.503	4,351,424
2023-09-15	31.250	31.500	30.500	30.750	27.063	11,067,300
2023-09-14	30.750	31.500	30.500	31.250	27.503	12,813,450
2023-09-13	31.250	31.250	30.250	30.750	27.063	26,106,480
2023-09-12	32.500	32.750	31.500	31.750	27.943	10,795,820
2023-09-11	32.500	33.000	32.250	32.500	28.603	9,110,163
2023-09-08	32.500	33.000	32.500	32.750	28.823	13,051,540
2023-09-07	32.500	32.750	32.250	32.250	28.383	5,143,584
2023-09-06	32.000	32.750	31.750	32.500	28.603	6,528,239
2023-09-05	32.250	32.500	31.750	32.250	28.383	7,882,522
2023-09-04	33.000	33.000	32.250	32.500	28.603	5,755,043
2023-09-01	32.500	33.000	32.000	32.750	28.823	10,730,650
2023-08-31	32.250	33.000	31.750	32.250	28.383	38,103,480
2023-08-30	32.500	32.750	32.250	32.500	28.603	16,303,940
2023-08-29	31.750	32.000	31.250	32.000	28.163	13,219,120
2023-08-28	31.500	32.250	31.500	31.750	27.943	10,685,600
2023-08-25	31.750	32.000	30.750	32.000	28.163	15,795,910
2023-08-24	31.750	32.250	31.500	31.750	27.943	17,230,900
2023-08-23	31.500	31.750	31.000	31.750	27.943	15,761,600
2023-08-22	31.000	31.500	30.500	31.250	27.503	31,007,199
2023-08-21	30.250	30.500	29.250	30.500	26.843	9,713,134
2023-08-18	30.000	31.000	29.750	30.000	26.403	31,904,020
2023-08-17	28.750	30.500	28.500	30.000	26.403	26,257,770
2023-08-16	28.750	29.250	28.250	28.750	25.303	6,386,883
2023-08-15	29.000	29.500	28.500	28.750	25.303	14,263,580
2023-08-11	28.500	29.250	28.500	28.750	25.303	21,141,779
2023-08-10	28.250	28.500	28.000	28.250	24.863	8,314,228
2023-08-09	27.250	28.250	27.000	28.250	24.863	19,069,689
2023-08-08	26.750	27.500	26.500	27.250	23.983	13,443,570
2023-08-07	27.250	27.500	25.750	26.750	23.543	40,695,754
2023-08-04	27.500	27.750	27.000	27.250	23.983	10,242,300
2023-08-03	27.500	28.000	27.250	27.500	24.203	9,284,131
2023-08-02	28.000	28.500	27.500	27.500	24.203	9,326,869

← NewerPage 13 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.