Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	33.500	33.500	32.500	33.000	28.352	20,129,420
2022-08-05	32.750	34.000	32.250	33.500	28.782	29,701,551
2022-08-04	32.500	33.250	32.250	32.500	27.922	27,324,811
2022-08-03	32.000	32.500	31.500	32.250	27.708	11,982,260
2022-08-02	32.750	33.000	32.000	32.500	27.922	16,875,170
2022-08-01	30.750	33.250	30.500	33.250	28.567	41,228,539
2022-07-27	31.000	31.000	29.750	30.500	26.204	20,735,051
2022-07-26	31.250	31.500	30.500	31.000	26.634	18,587,631
2022-07-25	30.250	31.500	29.750	31.000	26.634	28,362,570
2022-07-22	29.250	30.250	28.750	29.750	25.560	24,132,311
2022-07-21	28.500	29.500	28.250	29.250	25.130	20,364,141
2022-07-20	27.750	29.000	27.500	28.500	24.486	27,313,330
2022-07-19	27.500	27.750	26.500	27.250	23.412	16,495,900
2022-07-18	28.500	29.000	27.500	27.750	23.841	23,330,199
2022-07-15	27.250	28.750	27.250	28.500	24.486	25,792,990
2022-07-14	27.000	27.500	26.250	27.000	23.197	14,702,460
2022-07-12	27.750	28.000	26.750	27.000	23.197	20,168,420
2022-07-11	27.750	28.250	27.500	28.000	24.056	6,137,309
2022-07-08	28.500	29.250	27.500	27.750	23.841	35,236,762
2022-07-07	27.250	28.250	27.000	28.000	24.056	20,369,830
2022-07-06	27.500	28.250	27.000	27.250	23.412	24,841,760
2022-07-05	29.000	29.000	27.500	27.500	23.627	28,329,980
2022-07-04	29.250	29.500	28.500	28.750	24.701	19,907,670
2022-07-01	30.250	30.500	29.000	29.000	24.915	27,967,619
2022-06-30	30.000	30.250	29.000	30.000	25.775	46,417,480
2022-06-29	31.000	31.000	29.500	30.250	25.989	45,678,367
2022-06-28	32.500	32.500	31.000	31.250	26.848	27,053,471
2022-06-27	32.500	33.250	32.000	32.500	27.922	14,773,000
2022-06-24	32.500	32.500	31.750	32.000	27.493	5,926,121
2022-06-23	31.500	32.250	31.500	32.000	27.493	12,782,120
2022-06-22	31.500	32.000	31.000	31.250	26.848	12,791,780
2022-06-21	32.000	32.250	31.500	31.750	27.278	10,267,930
2022-06-20	31.500	32.500	30.750	32.000	27.493	16,171,820
2022-06-17	31.000	32.000	31.000	31.500	27.063	17,341,449
2022-06-16	32.500	33.000	31.250	31.500	27.063	12,092,310
2022-06-15	32.750	32.750	31.500	32.000	27.493	17,089,289
2022-06-14	32.750	33.250	32.250	32.500	27.922	11,932,390
2022-06-13	33.250	33.750	32.000	32.750	28.137	28,244,930
2022-06-10	33.750	34.250	33.250	33.750	28.996	17,364,529
2022-06-09	34.250	34.250	33.500	33.750	28.996	18,276,801
2022-06-08	34.750	35.250	34.000	34.250	29.426	25,214,920
2022-06-07	35.500	35.500	34.250	34.750	29.855	23,314,320
2022-06-06	36.250	36.500	35.000	35.750	30.715	12,733,420
2022-06-02	37.250	37.500	36.000	36.250	31.144	18,782,930
2022-06-01	38.000	38.250	37.250	37.500	32.218	9,407,178
2022-05-31	37.750	38.250	37.000	37.750	32.433	11,523,460
2022-05-30	37.500	38.000	37.500	38.000	32.648	10,030,450
2022-05-27	37.750	38.000	37.500	37.500	32.218	7,233,878
2022-05-26	37.250	37.750	37.250	37.250	32.003	3,848,619
2022-05-25	37.250	37.750	37.000	37.000	31.789	5,398,783
2022-05-24	37.750	38.000	36.750	37.250	32.003	9,622,897
2022-05-23	37.750	38.000	37.500	37.750	32.433	8,133,847
2022-05-20	37.750	38.000	37.250	37.750	32.433	7,105,600
2022-05-19	37.000	37.750	36.750	37.500	32.218	13,871,000
2022-05-18	37.500	38.750	37.500	38.500	33.077	14,100,100
2022-05-17	38.000	38.000	36.750	37.500	32.218	16,144,300
2022-05-13	37.250	37.750	35.750	37.250	32.003	33,105,699
2022-05-12	36.000	37.000	35.000	36.250	31.144	32,407,000
2022-05-11	38.000	38.000	35.500	36.000	30.929	23,042,199
2022-05-10	37.250	38.500	37.000	38.000	32.648	14,768,500

← NewerPage 18 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.