Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.700	20.300	19.500	20.100	19.117	15,355,600
2026-01-19	19.500	19.900	19.400	19.800	18.832	6,414,239
2026-01-16	19.200	19.700	19.000	19.500	18.547	11,761,240
2026-01-15	18.700	19.500	18.600	19.200	18.261	9,702,207
2026-01-14	18.400	18.800	18.200	18.600	17.691	12,150,530
2026-01-13	18.600	18.800	18.300	18.400	17.500	10,216,660
2026-01-12	19.100	19.100	18.300	18.400	17.500	16,559,730
2026-01-09	19.800	20.000	19.100	19.200	18.261	10,426,600
2026-01-08	19.900	20.300	19.600	19.700	18.737	10,039,350
2026-01-07	20.100	20.300	19.900	20.000	19.022	10,669,910
2026-01-06	19.400	20.100	19.400	19.900	18.927	13,522,440
2026-01-05	19.700	19.800	19.100	19.300	18.356	18,916,180
2025-12-30	20.000	20.200	19.500	19.600	18.642	20,012,119
2025-12-29	20.300	20.400	19.900	20.100	19.117	7,264,889
2025-12-26	20.600	20.700	20.100	20.400	19.403	5,698,812
2025-12-25	21.000	21.000	20.500	20.700	19.688	7,514,198
2025-12-24	20.700	21.000	20.600	21.000	19.973	10,400,190
2025-12-23	20.900	21.300	20.700	20.800	19.783	9,012,272
2025-12-22	20.600	21.100	20.600	20.900	19.878	7,933,443
2025-12-19	20.300	20.800	20.300	20.600	19.593	8,695,942
2025-12-18	21.100	21.200	20.100	20.300	19.308	11,416,360
2025-12-17	20.800	21.500	20.800	21.100	20.068	10,917,800
2025-12-16	20.700	21.100	20.600	20.800	19.783	6,460,236
2025-12-15	20.400	20.800	20.300	20.800	19.783	9,382,137
2025-12-12	20.500	20.800	20.400	20.500	19.498	9,213,671
2025-12-11	21.000	21.100	20.300	20.600	19.593	6,775,584
2025-12-09	20.700	20.900	20.500	20.900	19.878	5,485,413
2025-12-08	21.100	21.200	20.700	20.700	19.688	5,356,075
2025-12-04	21.300	21.400	21.000	21.200	20.164	8,331,700
2025-12-03	21.600	21.800	21.300	21.500	20.449	8,428,314
2025-12-02	22.300	22.600	21.800	21.800	20.734	9,776,533
2025-12-01	22.200	22.200	21.600	22.200	21.115	7,881,144
2025-11-28	22.000	22.400	21.800	21.900	20.829	7,934,446
2025-11-27	22.500	22.500	22.000	22.000	20.924	6,882,100
2025-11-26	22.100	22.800	21.900	22.200	21.115	18,636,590
2025-11-25	21.200	21.700	21.000	21.500	20.449	13,054,090
2025-11-24	21.800	21.900	21.100	21.100	20.068	16,136,310
2025-11-21	21.900	22.100	21.600	21.900	20.829	8,131,061
2025-11-20	22.200	22.600	22.200	22.300	21.210	7,700,484
2025-11-19	22.100	22.300	21.700	22.100	21.020	11,206,500
2025-11-18	22.000	22.300	21.900	22.000	20.924	5,634,940
2025-11-17	21.900	22.300	21.100	22.200	21.115	14,160,490
2025-11-14	22.100	22.400	21.700	22.100	21.020	12,989,900
2025-11-13	23.500	23.600	21.900	22.300	21.210	21,798,010
2025-11-12	24.000	24.000	23.200	23.500	22.351	9,517,493
2025-11-11	24.100	24.300	23.700	23.800	22.636	3,490,592
2025-11-10	24.000	24.200	23.900	24.000	22.827	3,848,033
2025-11-07	24.300	24.900	23.900	24.100	22.922	10,448,800
2025-11-06	23.900	24.000	23.400	23.900	22.732	7,092,349
2025-11-05	23.800	23.900	23.300	23.900	22.732	15,702,910
2025-11-04	24.900	25.000	24.300	24.300	23.112	10,084,180
2025-11-03	25.000	25.250	24.500	24.600	23.397	7,597,814
2025-10-31	25.000	25.500	24.900	25.000	23.778	4,935,211
2025-10-30	24.800	25.500	24.600	25.000	23.778	3,096,503
2025-10-29	25.000	25.250	24.500	25.000	23.778	15,142,330
2025-10-28	26.000	26.000	25.000	25.500	24.253	12,622,630
2025-10-27	26.000	26.500	25.750	25.750	24.491	6,424,325
2025-10-24	26.250	26.500	25.750	26.000	24.729	6,020,377
2025-10-22	26.250	26.750	26.000	26.250	24.967	7,485,619
2025-10-21	26.500	26.500	25.750	26.250	24.967	6,247,403

← NewerPage 4 of 21 · 1,215 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.