Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	24.300	26.750	24.200	26.250	23.103	31,219,471
2023-05-02	25.250	25.500	24.100	24.300	21.387	40,415,887
2023-04-28	26.000	26.250	25.000	25.250	22.223	17,118,730
2023-04-27	25.500	26.250	25.500	25.750	22.663	12,043,930
2023-04-26	26.500	26.750	25.500	25.750	22.663	28,962,600
2023-04-25	27.250	27.500	26.250	26.500	23.323	21,562,090
2023-04-24	27.500	28.000	27.250	27.250	23.983	6,544,901
2023-04-21	28.000	28.000	27.250	27.500	24.203	17,630,740
2023-04-20	28.500	29.000	27.750	28.000	24.643	10,717,880
2023-04-19	28.000	28.750	28.000	28.250	24.863	12,783,560
2023-04-18	28.000	28.500	28.000	28.250	24.863	9,857,254
2023-04-17	26.750	28.250	26.500	28.000	24.643	20,629,939
2023-04-12	27.500	27.750	26.500	26.750	23.543	21,855,090
2023-04-11	27.750	28.250	27.250	27.500	24.203	14,319,220
2023-04-10	27.500	28.000	27.000	27.500	24.203	12,333,170
2023-04-07	27.250	28.250	27.000	27.500	24.203	32,455,340
2023-04-05	29.500	29.500	27.000	27.000	23.763	46,422,480
2023-04-04	29.750	30.250	29.000	29.750	26.183	14,672,590
2023-04-03	30.500	30.500	29.500	29.750	26.183	12,536,070
2023-03-31	30.500	31.000	30.000	30.500	26.843	12,491,360
2023-03-30	31.000	31.500	30.250	30.500	26.843	16,152,720
2023-03-29	31.500	31.750	31.000	31.250	27.503	7,907,135
2023-03-28	32.000	32.000	31.250	31.500	27.723	8,442,278
2023-03-27	31.500	31.750	31.250	31.750	27.943	6,478,549
2023-03-24	31.250	31.750	31.000	31.250	27.503	5,539,289
2023-03-23	30.750	31.500	30.500	31.000	27.283	8,134,126
2023-03-22	30.750	31.250	30.000	31.000	27.283	17,695,631
2023-03-21	30.250	30.750	30.000	30.750	27.063	11,544,220
2023-03-20	30.500	30.750	29.500	30.000	26.403	12,392,300
2023-03-17	31.000	31.250	30.250	30.500	26.843	7,551,734
2023-03-16	30.750	31.000	30.000	30.750	27.063	11,905,650
2023-03-15	31.000	31.500	30.500	31.250	27.503	12,764,690
2023-03-14	31.750	31.750	29.750	30.500	26.843	24,773,789
2023-03-13	31.750	32.250	31.500	31.750	27.943	13,419,800
2023-03-10	31.750	32.000	31.250	31.750	27.943	16,982,711
2023-03-09	30.750	31.500	30.500	31.500	27.723	10,762,950
2023-03-08	30.750	31.000	30.500	30.500	26.843	8,055,401
2023-03-07	30.500	31.500	30.250	31.500	27.063	11,929,080
2023-03-03	30.750	31.000	30.250	30.500	26.204	7,840,739
2023-03-02	30.750	31.000	30.000	30.500	26.204	10,666,170
2023-03-01	30.750	31.250	30.500	30.750	26.419	8,631,261
2023-02-28	31.250	31.500	30.250	30.500	26.204	41,921,762
2023-02-27	31.000	31.500	31.000	31.250	26.848	6,197,320
2023-02-24	31.500	31.750	31.000	31.000	26.634	11,270,600
2023-02-23	32.000	32.250	31.000	31.750	27.278	32,407,580
2023-02-22	30.500	30.750	30.000	30.500	26.204	9,455,295
2023-02-21	29.250	31.000	29.000	30.750	26.419	15,595,310
2023-02-20	29.500	29.750	29.000	29.250	25.130	10,440,990
2023-02-17	29.250	29.750	29.000	29.750	25.560	7,457,657
2023-02-16	29.250	30.000	28.750	29.750	25.560	13,657,930
2023-02-15	29.250	30.000	28.750	29.000	24.915	12,583,110
2023-02-14	30.000	30.000	29.000	29.500	25.345	20,825,320
2023-02-13	30.500	30.750	29.500	30.000	25.775	18,407,609
2023-02-10	30.750	31.000	30.500	30.500	26.204	6,267,187
2023-02-09	31.250	31.500	30.500	31.000	26.634	13,247,400
2023-02-08	32.000	32.250	31.250	31.500	27.063	7,042,142
2023-02-07	32.000	32.250	31.250	31.750	27.278	15,549,744
2023-02-06	32.000	32.250	32.000	32.250	27.708	4,787,998
2023-02-03	32.500	32.750	32.000	32.250	27.708	11,906,300
2023-02-02	33.250	33.250	32.250	32.500	27.922	9,888,937

← NewerPage 15 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.