Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	38.750	39.000	37.750	38.250	32.862	9,056,600
2022-05-06	38.000	39.750	37.750	39.250	33.722	14,151,600
2022-05-05	41.000	41.250	39.750	39.750	34.151	14,359,800
2022-05-03	41.750	42.000	40.250	40.750	35.010	11,865,700
2022-04-29	41.750	42.250	41.500	41.750	35.870	6,498,400
2022-04-28	42.000	42.250	41.250	42.000	36.084	8,551,100
2022-04-27	41.750	42.250	41.500	41.750	35.870	6,098,900
2022-04-26	43.000	43.250	42.250	42.250	36.299	6,414,800
2022-04-25	41.750	43.000	41.500	42.750	36.729	8,387,300
2022-04-22	42.500	42.750	41.750	42.250	36.299	6,517,500
2022-04-21	42.750	43.000	42.500	42.750	36.729	2,944,600
2022-04-20	43.250	43.250	42.250	42.500	36.514	8,631,900
2022-04-19	41.750	43.500	41.750	42.750	36.729	18,481,199
2022-04-18	41.500	42.250	41.250	41.500	35.655	5,173,200
2022-04-12	41.500	42.250	41.250	41.750	35.870	5,723,500
2022-04-11	42.250	42.500	41.500	41.500	35.655	5,427,100
2022-04-08	42.250	42.750	41.500	42.500	36.514	7,005,700
2022-04-07	42.000	42.500	41.500	42.000	36.084	13,394,900
2022-04-05	43.000	43.250	42.500	42.500	36.514	9,256,300
2022-04-04	42.250	43.000	42.000	42.750	36.729	5,782,000
2022-04-01	43.500	43.500	42.250	42.500	36.514	8,128,800
2022-03-31	42.250	43.000	42.000	43.000	36.943	9,679,100
2022-03-30	42.250	43.000	41.500	42.250	36.299	16,462,801
2022-03-29	43.000	43.750	41.250	41.500	35.655	25,623,699
2022-03-28	42.000	43.000	42.000	42.750	36.729	8,599,000
2022-03-25	42.500	42.750	41.750	42.000	36.084	9,791,000
2022-03-24	41.500	43.000	41.000	42.750	36.729	10,102,610
2022-03-23	41.750	42.000	41.250	41.500	35.655	6,569,771
2022-03-22	42.250	42.250	41.250	41.750	35.870	6,967,700
2022-03-21	42.000	42.500	41.750	42.000	36.084	6,278,900
2022-03-18	42.750	42.750	41.500	41.750	35.870	8,784,100
2022-03-17	42.500	43.000	41.250	42.750	36.729	22,691,000
2022-03-16	40.750	42.250	40.750	42.250	36.299	20,017,400
2022-03-15	40.750	41.250	40.250	40.500	34.796	9,157,700
2022-03-14	42.250	42.500	40.250	40.750	35.010	23,099,500
2022-03-11	43.500	43.500	41.250	42.250	36.299	35,821,301
2022-03-10	84.500	86.000	82.750	83.500	35.010	41,811,200
2022-03-09	79.250	83.750	78.000	83.750	35.115	35,173,602
2022-03-08	78.000	79.000	74.000	77.750	32.599	34,221,800
2022-03-07	81.500	82.250	78.000	78.250	32.809	20,509,600
2022-03-04	81.500	83.500	81.000	82.250	34.486	13,011,000
2022-03-03	82.000	83.000	81.500	82.000	34.381	13,886,800
2022-03-02	84.000	84.250	81.250	81.500	34.172	29,722,400
2022-03-01	83.250	84.500	83.000	83.500	35.010	19,280,800
2022-02-28	85.750	86.000	81.750	82.500	34.591	30,173,600
2022-02-25	80.250	82.000	80.000	81.750	34.277	20,548,400
2022-02-24	79.750	80.000	78.000	79.250	33.228	14,523,800
2022-02-23	78.250	80.250	78.000	80.250	33.648	17,728,000
2022-02-22	77.500	78.000	76.500	77.750	32.599	8,345,800
2022-02-21	76.000	78.500	76.000	77.750	32.599	13,774,000
2022-02-18	74.500	76.500	74.250	76.250	31.971	9,354,600
2022-02-17	77.000	77.500	74.250	75.000	31.446	15,761,200
2022-02-15	73.500	76.750	73.500	76.500	32.075	17,084,400
2022-02-14	75.500	75.500	73.250	73.500	30.818	17,802,000
2022-02-11	75.500	77.250	75.250	75.750	31.761	17,537,800
2022-02-10	78.250	78.750	76.750	77.000	32.285	17,574,600
2022-02-09	79.250	81.500	78.250	78.750	33.019	21,110,600
2022-02-08	78.250	79.750	78.250	78.500	32.914	9,987,600
2022-02-07	78.500	79.500	78.000	78.250	32.809	9,781,000
2022-02-04	78.500	79.250	77.750	78.250	32.809	10,013,400

← NewerPage 19 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.