Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.600	22.100	21.400	21.900	21.900	16,309,520
2026-04-17	22.300	22.300	21.500	21.600	21.600	23,231,189
2026-04-16	22.100	22.600	22.000	22.300	22.300	20,023,971
2026-04-10	21.700	22.400	21.500	22.200	22.200	18,629,279
2026-04-09	22.100	22.100	21.400	21.400	21.400	13,209,170
2026-04-08	22.200	22.300	21.800	22.100	22.100	18,456,561
2026-04-07	21.800	21.800	21.200	21.400	21.400	13,024,690
2026-04-03	22.100	22.200	21.700	21.700	21.700	6,925,497
2026-04-02	22.300	22.300	21.900	22.000	22.000	11,140,790
2026-04-01	22.300	22.700	22.100	22.600	22.600	14,958,450
2026-03-31	21.900	21.900	21.500	21.800	21.800	13,517,760
2026-03-30	21.500	22.100	21.300	22.000	22.000	11,069,710
2026-03-27	22.200	22.200	21.600	21.700	21.700	12,037,030
2026-03-26	21.800	21.800	21.300	21.600	21.600	16,287,580
2026-03-25	22.400	22.400	21.800	22.200	22.200	11,361,690
2026-03-24	21.900	22.500	21.600	21.800	21.800	20,737,330
2026-03-23	21.500	21.900	21.300	21.600	21.600	14,035,680
2026-03-20	21.800	22.000	21.400	21.900	21.900	21,758,189
2026-03-19	22.900	23.200	21.800	21.900	21.900	20,538,381
2026-03-18	24.100	24.100	23.400	23.400	23.400	11,357,820
2026-03-17	24.100	24.300	23.900	23.900	23.900	16,716,631
2026-03-16	23.700	24.300	23.700	23.900	23.900	13,548,240
2026-03-13	23.600	24.000	23.500	23.700	23.700	9,467,881
2026-03-12	23.400	24.100	23.000	23.900	23.900	17,763,109
2026-03-11	22.700	23.800	22.700	23.500	23.500	27,413,939
2026-03-10	22.000	22.100	21.800	22.100	22.100	12,978,900
2026-03-09	21.500	22.500	21.300	22.500	21.400	15,683,780
2026-03-06	22.500	22.700	22.100	22.300	21.210	16,559,830
2026-03-05	22.600	23.000	22.400	22.900	21.780	22,843,090
2026-03-04	21.200	22.000	20.600	22.000	20.924	33,294,520
2026-03-02	23.200	23.900	23.100	23.200	22.066	16,520,750
2026-02-27	24.600	24.800	24.100	24.100	22.922	15,233,820
2026-02-26	24.300	24.900	24.200	24.600	23.397	21,163,410
2026-02-25	25.500	25.750	23.900	24.200	23.017	41,836,160
2026-02-24	24.500	24.800	24.300	24.800	23.588	10,456,700
2026-02-23	24.700	25.250	24.300	24.600	23.397	12,013,970
2026-02-20	25.000	25.250	24.500	24.600	23.397	11,165,280
2026-02-19	25.250	26.000	25.000	25.000	23.778	14,282,800
2026-02-18	24.600	25.250	24.600	25.000	23.778	11,084,110
2026-02-17	24.000	24.500	23.900	24.500	23.302	13,449,090
2026-02-16	24.600	24.700	24.300	24.400	23.207	8,399,609
2026-02-13	24.700	24.900	24.400	24.500	23.302	10,710,390
2026-02-12	24.100	25.000	24.000	24.800	23.588	18,481,910
2026-02-11	25.000	25.000	23.900	23.900	22.732	28,405,170
2026-02-10	24.800	25.250	24.500	25.250	24.016	14,571,770
2026-02-09	24.100	24.800	23.900	24.700	23.492	22,503,211
2026-02-06	23.900	24.000	23.400	23.600	22.446	14,234,630
2026-02-05	23.300	23.700	23.100	23.700	22.541	27,639,510
2026-02-04	23.000	23.400	22.600	23.100	21.971	22,210,061
2026-02-03	22.300	23.500	22.200	23.400	22.256	39,434,152
2026-02-02	21.900	22.300	21.300	21.800	20.734	27,345,580
2026-01-30	21.100	22.000	21.100	21.900	20.829	22,976,600
2026-01-29	20.700	21.300	20.700	21.200	20.164	13,437,130
2026-01-28	21.200	21.300	20.400	20.500	19.498	15,301,050
2026-01-27	20.400	20.800	20.200	20.600	19.593	13,401,650
2026-01-26	20.300	20.400	20.100	20.300	19.308	5,965,172
2026-01-23	20.200	20.600	20.000	20.300	19.308	9,097,722
2026-01-22	20.500	20.700	19.900	20.000	19.022	12,901,420
2026-01-21	20.200	20.700	20.100	20.600	19.593	15,375,110
2026-01-20	19.700	20.300	19.500	20.100	19.117	15,355,600

← NewerPage 3 of 21 · 1,214 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.