Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	31.250	33.250	31.000	33.000	28.352	21,559,420
2023-01-31	31.000	31.250	30.500	31.250	26.848	6,914,389
2023-01-30	31.500	31.500	30.750	31.000	26.634	6,501,093
2023-01-27	30.500	31.250	30.500	31.250	26.848	10,790,060
2023-01-26	31.000	31.250	30.000	30.500	26.204	22,654,490
2023-01-25	32.250	32.250	30.250	30.500	26.204	46,478,008
2023-01-24	32.500	32.750	32.000	32.250	27.708	10,651,060
2023-01-23	32.500	33.000	32.250	32.250	27.708	8,512,776
2023-01-20	33.000	33.250	31.750	32.250	27.708	18,918,170
2023-01-19	32.500	33.250	32.500	32.750	28.137	8,026,914
2023-01-18	33.250	33.500	32.750	32.750	28.137	17,484,551
2023-01-17	33.750	33.750	33.250	33.500	28.782	10,339,300
2023-01-16	34.250	34.750	33.750	33.750	28.996	17,886,840
2023-01-13	34.500	34.750	33.750	33.750	28.996	20,539,551
2023-01-12	35.000	35.000	33.750	34.500	29.641	16,277,130
2023-01-11	35.000	35.500	34.500	34.750	29.855	11,471,810
2023-01-10	36.000	36.000	34.500	35.000	30.070	11,413,400
2023-01-09	34.500	36.000	34.500	35.500	30.500	18,501,359
2023-01-06	34.750	35.000	34.250	34.500	29.641	14,533,900
2023-01-05	34.750	35.000	34.000	35.000	30.070	15,221,950
2023-01-04	34.500	34.750	33.750	34.500	29.641	11,823,840
2023-01-03	34.250	35.000	34.000	35.000	30.070	16,613,590
2022-12-30	33.500	34.000	33.250	34.000	29.211	25,576,141
2022-12-29	33.500	33.500	33.000	33.250	28.567	6,070,458
2022-12-28	33.250	33.250	32.750	33.250	28.567	5,872,911
2022-12-27	33.000	33.250	32.500	33.000	28.352	8,589,917
2022-12-26	32.250	32.750	32.250	32.750	28.137	4,925,396
2022-12-23	31.750	32.250	31.750	32.000	27.493	4,946,226
2022-12-22	32.250	32.500	32.000	32.250	27.708	4,588,034
2022-12-21	33.000	33.000	31.750	32.000	27.493	12,639,330
2022-12-20	32.000	33.000	31.750	32.250	27.708	14,985,440
2022-12-19	32.250	32.250	31.500	31.750	27.278	5,443,105
2022-12-16	32.000	32.250	31.750	32.250	27.708	3,743,838
2022-12-15	33.000	33.000	32.000	32.000	27.493	9,208,688
2022-12-14	32.500	33.000	32.500	33.000	28.352	3,792,530
2022-12-13	32.500	32.750	32.250	32.500	27.922	2,626,586
2022-12-09	33.000	33.000	32.000	32.500	27.922	8,085,867
2022-12-08	32.750	33.000	32.500	32.750	28.137	1,520,557
2022-12-07	33.000	33.250	32.500	32.750	28.137	7,872,455
2022-12-06	32.750	33.250	32.500	32.750	28.137	7,566,942
2022-12-02	32.750	32.750	32.500	32.500	27.922	2,545,752
2022-12-01	32.000	32.750	31.750	32.750	28.137	8,660,806
2022-11-30	31.500	32.000	31.250	31.750	27.278	7,467,195
2022-11-29	32.000	32.250	31.250	31.750	27.278	8,643,512
2022-11-28	32.000	32.250	31.500	31.750	27.278	7,735,648
2022-11-25	32.500	33.000	32.250	32.250	27.708	6,363,813
2022-11-24	33.000	33.000	32.250	32.500	27.922	7,122,651
2022-11-23	32.250	33.500	32.250	32.750	28.137	25,649,820
2022-11-22	32.000	32.500	31.750	32.000	27.493	8,363,650
2022-11-21	31.500	32.500	31.500	31.750	27.278	12,098,150
2022-11-18	31.500	31.750	30.750	31.250	26.848	7,284,767
2022-11-17	31.750	31.750	31.250	31.250	26.848	6,226,177
2022-11-16	32.250	32.500	31.750	31.750	27.278	10,839,640
2022-11-15	31.250	32.250	31.000	32.250	27.708	18,787,869
2022-11-14	30.000	31.500	29.750	31.000	26.634	17,895,660
2022-11-11	30.750	31.000	30.250	30.500	26.204	12,068,070
2022-11-10	29.500	30.000	29.000	29.750	25.560	7,772,376
2022-11-09	30.250	30.500	29.250	29.500	25.345	14,613,750
2022-11-08	30.250	30.500	30.000	30.250	25.989	8,321,063
2022-11-07	31.000	31.250	30.250	30.250	25.989	11,860,120

← NewerPage 16 of 21 · 1,216 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.