Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	28.000	28.500	27.500	27.500	24.203	9,326,869
2023-07-31	28.250	28.750	27.750	28.000	24.643	15,107,130
2023-07-27	27.500	28.750	27.250	28.500	25.083	13,472,200
2023-07-26	28.000	28.250	27.250	27.500	24.203	6,967,334
2023-07-25	28.000	28.000	27.500	28.000	24.643	3,370,368
2023-07-24	28.250	28.500	27.750	28.000	24.643	4,190,943
2023-07-21	28.500	28.500	27.750	28.000	24.643	5,617,119
2023-07-20	28.250	28.750	28.000	28.500	25.083	7,110,505
2023-07-19	28.750	28.750	27.500	28.500	25.083	13,631,840
2023-07-18	28.250	28.500	27.750	28.250	24.863	4,938,579
2023-07-17	27.750	28.250	27.500	28.000	24.643	9,117,396
2023-07-14	27.000	27.750	27.000	27.750	24.423	6,611,000
2023-07-13	26.500	27.250	26.000	26.750	23.543	6,309,379
2023-07-12	27.750	27.750	26.000	26.250	23.103	9,695,719
2023-07-11	26.750	27.750	26.750	27.500	24.203	8,621,615
2023-07-10	26.750	27.000	26.250	26.500	23.323	4,882,204
2023-07-07	26.750	27.000	26.250	26.750	23.543	4,680,308
2023-07-06	27.250	27.500	26.500	26.750	23.543	7,332,315
2023-07-05	27.500	27.750	27.000	27.500	24.203	4,974,094
2023-07-04	27.250	28.000	27.250	27.500	24.203	15,243,950
2023-07-03	26.750	27.250	26.250	27.000	23.763	5,952,546
2023-06-30	26.250	27.000	26.000	26.500	23.323	5,562,333
2023-06-29	25.500	26.250	25.000	25.750	22.663	9,102,014
2023-06-28	25.500	25.750	25.000	25.250	22.223	5,782,492
2023-06-27	25.500	26.000	25.250	25.250	22.223	6,094,720
2023-06-26	26.250	26.250	24.800	25.500	22.443	20,483,900
2023-06-23	26.500	26.750	26.000	26.250	23.103	7,498,053
2023-06-22	26.750	26.750	25.750	26.750	23.543	7,005,263
2023-06-21	27.250	27.500	26.500	26.750	23.543	6,160,430
2023-06-20	27.500	27.750	27.250	27.500	24.203	3,690,231
2023-06-19	27.500	27.750	27.000	27.250	23.983	4,508,902
2023-06-16	27.500	28.000	27.250	27.750	24.423	5,211,332
2023-06-15	28.000	28.250	27.250	27.500	24.203	11,381,130
2023-06-14	28.750	29.000	28.000	28.250	24.863	7,316,461
2023-06-13	28.750	29.000	28.500	28.750	25.303	7,037,608
2023-06-12	28.500	28.750	28.250	28.500	25.083	3,720,121
2023-06-09	28.750	28.750	28.250	28.500	25.083	2,568,369
2023-06-08	28.250	28.750	27.750	28.500	25.083	9,107,916
2023-06-07	28.500	28.750	28.000	28.250	24.863	5,061,196
2023-06-06	29.250	29.250	28.250	28.500	25.083	7,139,046
2023-06-02	29.250	29.500	28.500	29.000	25.523	4,919,716
2023-06-01	29.000	29.500	28.750	29.000	25.523	8,853,434
2023-05-31	28.250	29.250	27.750	29.000	25.523	13,289,270
2023-05-30	28.000	28.750	28.000	28.250	24.863	6,175,298
2023-05-29	27.750	28.500	27.750	28.250	24.863	8,963,429
2023-05-26	28.000	28.000	27.500	27.500	24.203	5,127,951
2023-05-25	27.750	28.250	27.500	28.000	24.643	11,055,690
2023-05-24	27.750	28.250	27.500	27.750	24.423	8,104,669
2023-05-23	27.750	28.250	27.250	27.750	24.423	9,177,407
2023-05-22	27.500	27.500	26.750	27.250	23.983	10,238,120
2023-05-19	27.750	28.250	27.500	27.750	24.423	7,265,187
2023-05-18	27.250	28.000	27.250	27.500	24.203	7,307,011
2023-05-17	27.000	27.250	26.500	27.000	23.763	6,382,121
2023-05-16	27.500	27.750	27.000	27.250	23.983	8,874,319
2023-05-15	28.250	28.500	27.250	27.750	24.423	11,052,580
2023-05-12	27.750	28.250	27.250	28.000	24.643	10,848,270
2023-05-11	28.000	28.500	27.500	27.750	24.423	14,419,210
2023-05-10	27.000	28.250	27.000	28.000	24.643	17,805,881
2023-05-09	27.000	27.500	25.750	27.500	24.203	20,122,650
2023-05-08	26.500	27.000	25.750	26.500	23.323	11,043,900

← NewerPage 14 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.