Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.000	31.250	30.750	31.000	26.634	4,194,557
2022-11-03	30.750	31.000	30.500	30.750	26.419	6,767,793
2022-11-02	31.250	31.500	30.750	31.000	26.634	7,349,413
2022-11-01	30.500	31.500	30.250	31.250	26.848	10,485,940
2022-10-31	30.000	31.000	30.000	30.250	25.989	10,440,930
2022-10-28	30.250	30.250	29.250	29.750	25.560	16,276,760
2022-10-27	29.750	30.500	29.500	30.250	25.989	8,053,090
2022-10-26	30.500	30.750	29.500	29.750	25.560	16,117,440
2022-10-25	31.750	31.750	30.500	30.750	26.419	11,391,420
2022-10-21	31.750	32.500	31.500	31.500	27.063	8,517,833
2022-10-20	32.500	32.500	31.750	31.750	27.278	7,846,157
2022-10-19	32.750	33.000	32.250	32.250	27.708	8,347,979
2022-10-18	32.500	33.000	32.000	32.500	27.922	12,943,020
2022-10-17	31.250	32.250	31.000	32.000	27.493	9,222,995
2022-10-12	31.000	31.750	30.750	31.250	26.848	7,133,834
2022-10-11	30.250	31.250	29.750	30.750	26.419	17,440,381
2022-10-10	30.250	30.750	30.000	30.250	25.989	11,415,050
2022-10-07	30.500	30.750	29.750	30.500	26.204	7,472,715
2022-10-06	30.250	31.000	30.000	30.250	25.989	12,442,420
2022-10-05	29.250	30.500	29.000	30.000	25.775	18,503,410
2022-10-04	28.500	29.000	27.750	28.750	24.701	26,192,279
2022-10-03	29.000	29.250	27.500	27.500	23.627	28,341,211
2022-09-30	28.750	29.750	28.500	29.000	24.915	24,267,010
2022-09-29	30.500	30.500	28.750	29.000	24.915	22,928,891
2022-09-28	30.000	30.750	28.500	30.000	25.775	32,381,631
2022-09-27	30.750	31.250	30.000	30.250	25.989	14,853,680
2022-09-26	30.750	31.750	30.500	30.500	26.204	11,203,350
2022-09-23	32.000	32.500	30.750	31.000	26.634	21,715,160
2022-09-22	31.250	32.500	31.250	32.250	27.708	10,058,710
2022-09-21	32.500	33.000	31.500	31.750	27.278	11,999,290
2022-09-20	33.500	33.750	32.250	32.500	27.922	14,449,810
2022-09-19	33.000	34.000	33.000	33.250	28.567	8,841,824
2022-09-16	33.750	34.000	33.000	33.000	28.352	6,615,252
2022-09-15	33.500	34.000	33.250	33.750	28.996	9,852,363
2022-09-14	33.000	33.500	32.750	33.250	28.567	13,204,680
2022-09-13	33.750	34.000	33.250	33.500	28.782	13,053,350
2022-09-12	34.000	34.250	33.500	33.500	28.782	17,266,801
2022-09-09	34.000	34.250	33.500	33.750	28.996	15,468,660
2022-09-08	34.500	35.000	33.500	34.000	29.211	36,086,422
2022-09-07	34.000	34.500	33.750	34.000	29.211	23,067,641
2022-09-06	34.000	34.500	33.500	33.750	28.996	15,569,830
2022-09-05	33.750	34.500	33.250	34.000	29.211	13,317,510
2022-09-02	34.000	34.500	33.750	34.000	29.211	14,288,610
2022-09-01	34.500	35.000	33.500	34.000	29.211	18,482,980
2022-08-31	34.500	35.000	34.250	34.500	29.641	14,124,210
2022-08-30	35.000	35.250	34.500	35.000	30.070	21,496,891
2022-08-29	34.000	35.500	33.750	35.000	30.070	18,700,090
2022-08-26	36.000	36.250	35.250	35.500	30.500	17,876,789
2022-08-25	35.000	36.000	34.500	36.000	30.929	26,061,471
2022-08-24	33.500	34.750	33.250	34.250	29.426	16,745,480
2022-08-23	33.250	34.000	33.250	33.750	28.996	15,752,950
2022-08-22	33.750	34.250	33.250	33.750	28.996	15,160,200
2022-08-19	34.500	35.000	33.750	34.000	29.211	12,266,010
2022-08-18	34.250	34.500	33.750	34.250	29.426	7,580,518
2022-08-17	33.750	34.750	33.250	34.250	29.426	16,730,760
2022-08-16	33.000	34.000	32.750	34.000	29.211	15,878,650
2022-08-15	32.000	33.250	31.000	33.000	28.352	26,554,539
2022-08-11	33.000	34.000	32.500	33.250	28.567	21,709,301
2022-08-10	32.750	33.000	32.000	32.500	27.922	14,809,410
2022-08-09	33.000	33.500	32.750	33.000	28.352	16,445,369

← NewerPage 17 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.