Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	29.500	30.250	29.500	30.000	30.000	18,385,598
2026-07-16	29.500	29.750	29.250	29.750	29.750	9,606,434
2026-07-15	29.500	30.000	29.000	29.500	29.500	13,266,825
2026-07-14	28.500	29.250	28.500	29.250	29.250	6,868,681
2026-07-13	30.000	30.000	29.000	29.000	29.000	12,139,257
2026-07-10	29.000	30.000	28.500	29.500	29.500	29,119,352
2026-07-09	28.000	28.500	27.750	28.500	28.500	10,786,320
2026-07-08	28.750	28.750	27.750	27.750	27.750	21,257,863
2026-07-07	29.000	29.000	28.500	28.750	28.750	12,144,848
2026-07-06	28.250	29.250	28.000	28.750	28.750	15,772,615
2026-07-03	28.000	28.750	28.000	28.250	28.250	15,366,773
2026-07-02	28.250	28.250	27.500	28.000	28.000	12,401,967
2026-07-01	28.000	28.250	26.750	28.250	28.250	32,840,441
2026-06-30	27.500	28.500	27.000	27.750	27.750	189,642,109
2026-06-29	26.750	27.750	26.750	27.750	27.750	12,566,137
2026-06-26	26.750	27.250	26.500	26.750	26.750	36,711,637
2026-06-25	28.500	28.750	27.500	28.000	28.000	18,427,797
2026-06-24	28.000	28.500	28.000	28.250	28.250	9,093,319
2026-06-23	28.500	29.000	27.750	28.000	28.000	19,548,393
2026-06-22	28.500	29.000	28.000	28.500	28.500	12,351,727
2026-06-19	27.500	28.750	27.250	28.250	28.250	23,419,311
2026-06-18	27.250	27.750	27.000	27.250	27.250	12,627,950
2026-06-17	27.500	27.500	27.000	27.250	27.250	10,190,080
2026-06-16	26.750	27.750	26.750	27.250	27.250	15,561,080
2026-06-15	27.000	27.250	26.500	26.750	26.750	9,714,950
2026-06-12	26.750	27.000	26.250	26.750	26.750	10,663,690
2026-06-11	26.250	26.750	26.250	26.500	26.500	4,379,651
2026-06-10	26.500	26.750	26.250	26.250	26.250	8,113,768
2026-06-09	26.000	26.750	26.000	26.750	26.750	14,077,330
2026-06-08	26.250	26.500	25.750	26.000	26.000	17,456,797
2026-06-05	26.250	27.000	26.000	27.000	27.000	13,087,320
2026-06-04	26.250	26.750	26.000	26.250	26.250	9,882,584
2026-06-02	26.000	26.750	26.000	26.500	26.500	15,977,950
2026-05-29	26.000	26.500	25.750	26.000	26.000	21,648,570
2026-05-28	25.500	25.750	25.500	25.500	25.500	5,156,341
2026-05-27	25.500	26.000	25.250	25.500	25.500	10,479,750
2026-05-26	26.000	26.000	25.250	25.250	25.250	14,435,830
2026-05-25	25.750	26.250	25.250	25.750	25.750	13,214,310
2026-05-22	25.250	26.000	25.250	25.750	25.750	19,482,340
2026-05-21	25.000	25.500	24.900	25.250	25.250	15,569,150
2026-05-20	25.000	25.250	24.500	24.800	24.800	28,405,211
2026-05-19	25.250	25.750	25.000	25.250	25.250	14,723,330
2026-05-18	24.400	25.250	24.200	25.250	25.250	29,635,490
2026-05-15	24.200	24.900	24.200	24.500	24.500	29,233,051
2026-05-14	23.500	24.500	23.100	24.500	24.500	38,967,359
2026-05-13	23.500	23.600	22.600	23.400	23.400	36,112,359
2026-05-12	23.700	24.300	23.600	23.800	23.800	15,326,060
2026-05-11	23.900	24.000	23.500	23.700	23.700	11,427,100
2026-05-08	23.900	24.200	23.600	23.800	23.800	12,214,790
2026-05-07	24.000	24.200	23.700	23.900	23.900	16,312,590
2026-05-06	24.100	24.500	23.600	23.800	23.800	37,548,238
2026-05-05	22.800	23.400	22.700	23.200	23.200	22,415,789
2026-04-30	22.500	23.000	22.100	22.800	22.800	22,398,820
2026-04-29	21.500	22.700	21.500	22.500	22.500	27,192,570
2026-04-28	21.600	21.700	21.300	21.600	21.600	10,132,230
2026-04-27	21.900	21.900	21.600	21.700	21.700	11,646,450
2026-04-24	22.000	22.000	21.600	21.700	21.700	23,067,221
2026-04-23	22.700	22.800	21.900	21.900	21.900	25,881,391
2026-04-22	22.100	23.200	21.900	22.800	22.800	33,995,449
2026-04-21	22.000	22.400	21.800	22.300	22.300	17,447,381

← NewerPage 2 of 3 · 121 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.