Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	80.000	80.500	78.000	78.250	32.809	20,512,400
2022-02-02	80.500	81.250	79.750	80.500	33.752	7,403,800
2022-02-01	79.000	81.250	78.750	80.500	33.752	13,933,400
2022-01-31	80.000	80.250	78.250	78.500	32.914	9,268,000
2022-01-28	78.000	79.500	78.000	78.750	33.019	15,021,000
2022-01-27	77.250	78.250	76.250	77.750	32.599	13,211,200
2022-01-26	78.500	79.500	77.250	77.250	32.390	13,071,800
2022-01-25	76.750	80.750	76.750	78.250	32.809	21,392,400
2022-01-24	76.750	77.000	75.000	75.750	31.761	13,715,800
2022-01-21	77.000	78.250	76.500	77.000	32.285	8,690,400
2022-01-20	78.250	79.250	77.250	77.500	32.495	7,626,400
2022-01-19	78.000	79.000	76.000	78.000	32.704	22,623,600
2022-01-18	78.750	80.250	78.250	78.250	32.809	11,046,800
2022-01-17	79.000	80.250	78.250	79.250	33.228	10,974,800
2022-01-14	79.500	80.500	79.000	79.250	33.228	7,766,200
2022-01-13	79.500	80.250	79.250	79.750	33.438	10,742,400
2022-01-12	82.000	82.250	79.500	79.750	33.438	17,821,600
2022-01-11	81.750	82.000	80.750	81.750	34.277	8,352,600
2022-01-10	82.000	82.000	81.000	81.750	34.277	5,061,400
2022-01-07	83.250	84.000	81.000	82.000	34.381	16,558,000
2022-01-06	82.750	83.500	82.250	83.000	34.801	14,077,000
2022-01-05	84.000	84.250	82.750	83.250	34.906	9,005,400
2022-01-04	82.250	84.250	81.500	83.750	35.115	15,150,400
2021-12-30	83.250	83.500	80.500	81.750	34.277	15,119,200
2021-12-29	83.250	84.000	81.250	82.750	34.696	10,073,000
2021-12-28	81.750	84.500	81.250	82.750	34.696	13,002,800
2021-12-27	81.500	82.500	81.500	81.500	34.172	10,909,400
2021-12-24	82.500	82.750	81.000	81.500	34.172	4,454,600
2021-12-23	82.000	83.500	81.750	82.000	34.381	7,950,200
2021-12-22	81.750	84.000	81.500	82.000	34.381	13,847,600
2021-12-21	80.000	83.500	79.250	81.250	34.067	28,151,800
2021-12-20	79.000	80.250	78.750	79.750	33.438	9,463,200
2021-12-17	79.750	79.750	78.500	79.500	33.333	5,118,400
2021-12-16	79.250	80.500	78.000	80.000	33.543	8,309,800
2021-12-15	78.000	79.750	78.000	79.250	33.228	6,852,400
2021-12-14	79.500	80.000	77.250	78.000	32.704	18,554,200
2021-12-13	80.500	81.000	79.250	79.750	33.438	6,764,400
2021-12-09	79.500	80.250	79.250	79.750	33.438	8,581,600
2021-12-08	78.250	80.500	78.250	79.250	33.228	13,475,000
2021-12-07	78.000	78.500	77.750	78.250	32.809	3,790,400
2021-12-03	78.500	79.000	77.500	78.000	32.704	5,624,800
2021-12-02	77.500	79.250	77.500	78.500	32.914	7,933,800
2021-12-01	77.250	78.750	77.250	77.500	32.495	15,220,800
2021-11-30	78.500	79.750	77.000	77.500	32.495	14,644,800
2021-11-29	78.250	80.250	77.000	77.750	32.599	18,385,400
2021-11-26	80.000	81.000	78.250	79.000	33.124	15,668,400
2021-11-25	81.000	81.000	79.750	80.500	33.752	9,390,600
2021-11-24	80.500	81.750	79.500	80.750	33.857	20,808,800
2021-11-23	78.250	83.000	78.000	80.000	33.543	37,167,800
2021-11-22	75.750	78.250	75.750	78.000	32.704	21,005,800
2021-11-19	76.000	76.500	75.250	75.750	31.761	4,072,400
2021-11-18	75.500	77.250	75.500	75.750	31.761	14,501,000
2021-11-17	76.500	78.250	74.750	75.500	31.656	20,946,600
2021-11-16	75.750	77.000	75.500	76.500	32.075	12,569,400
2021-11-15	76.500	77.250	75.750	76.000	31.866	10,697,200
2021-11-12	74.250	77.500	74.250	75.750	31.761	20,128,200
2021-11-11	72.250	77.750	72.000	75.250	31.551	62,254,602
2021-11-10	71.500	72.000	70.500	71.500	29.979	6,760,800
2021-11-09	71.750	72.500	71.500	71.750	30.084	5,595,400
2021-11-08	71.750	73.000	71.000	71.750	30.084	11,625,800

← NewerPage 20 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.