Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	26.000	26.500	25.750	26.000	24.729	6,923,841
2025-10-16	26.500	26.750	26.250	26.250	24.967	4,932,759
2025-10-15	26.500	27.000	26.250	26.750	25.442	6,188,918
2025-10-14	27.000	27.250	25.750	26.000	24.729	14,932,470
2025-10-10	28.000	28.000	26.750	27.250	25.918	10,663,980
2025-10-09	27.000	28.000	27.000	28.000	26.631	11,622,580
2025-10-08	27.000	27.500	26.750	27.000	25.680	6,620,579
2025-10-07	26.500	27.250	26.000	26.750	25.442	7,424,768
2025-10-06	27.000	27.250	26.500	26.750	25.442	8,583,619
2025-10-03	27.000	27.250	26.500	27.000	25.680	13,039,940
2025-10-02	26.000	27.000	25.750	26.750	25.442	17,328,381
2025-10-01	25.750	26.000	25.500	25.500	24.253	4,035,006
2025-09-30	26.000	26.250	25.500	25.750	24.491	11,051,610
2025-09-29	26.250	26.500	25.750	26.250	24.967	12,914,560
2025-09-26	25.500	26.250	25.250	25.750	24.491	18,108,080
2025-09-25	25.250	25.750	25.000	25.500	24.253	20,126,070
2025-09-24	24.600	25.500	24.600	25.250	24.016	19,336,369
2025-09-23	25.000	25.250	24.300	24.500	23.302	18,433,199
2025-09-22	24.900	25.500	24.800	25.000	23.778	15,534,990
2025-09-19	25.250	25.500	24.800	24.800	23.588	9,344,175
2025-09-18	25.500	25.750	24.900	25.250	24.016	17,321,641
2025-09-17	25.250	26.000	25.000	25.500	24.253	17,021,891
2025-09-16	24.500	25.500	24.400	25.000	23.778	25,365,930
2025-09-15	24.300	24.400	23.800	24.300	23.112	16,277,920
2025-09-12	24.300	24.400	23.900	24.100	22.922	24,879,961
2025-09-11	24.600	25.250	24.000	24.200	23.017	26,473,830
2025-09-10	25.000	25.250	24.200	24.400	23.207	27,089,930
2025-09-09	25.250	26.000	25.000	25.250	24.016	11,115,700
2025-09-08	25.750	25.750	24.800	25.000	23.778	16,161,690
2025-09-05	25.750	26.000	25.250	25.750	24.491	13,016,950
2025-09-04	25.750	26.000	25.000	25.500	24.253	14,224,890
2025-09-03	25.500	26.000	25.500	26.000	24.729	6,230,184
2025-09-02	25.500	25.750	25.250	25.500	24.253	3,734,748
2025-09-01	25.500	25.750	25.000	25.250	24.016	3,343,176
2025-08-29	25.250	25.750	25.250	25.500	24.253	7,039,410
2025-08-28	25.750	26.500	25.500	25.500	24.253	11,216,870
2025-08-27	26.250	26.500	25.750	25.750	24.491	5,827,763
2025-08-26	25.000	26.000	24.800	26.000	24.729	16,395,699
2025-08-25	25.750	26.250	25.250	25.500	24.253	6,551,391
2025-08-22	26.000	26.250	25.250	25.500	24.253	6,455,519
2025-08-21	26.250	26.500	25.750	25.750	24.491	12,430,310
2025-08-20	24.500	25.750	24.500	25.750	24.491	12,148,240
2025-08-19	24.300	24.700	24.300	24.700	23.492	8,985,255
2025-08-18	24.400	24.800	24.300	24.500	23.302	9,271,472
2025-08-15	24.500	24.700	24.100	24.300	23.112	10,648,820
2025-08-14	24.800	25.250	23.900	24.500	23.302	22,794,580
2025-08-13	24.000	25.250	24.000	25.000	23.778	23,562,289
2025-08-08	23.300	23.600	23.200	23.400	22.256	4,782,948
2025-08-07	23.600	23.800	23.200	23.400	22.256	13,490,730
2025-08-06	22.300	23.600	22.300	23.200	22.066	13,023,350
2025-08-05	22.000	22.500	21.900	22.300	21.210	9,429,290
2025-08-04	22.100	22.200	21.400	21.600	20.544	8,458,258
2025-08-01	21.900	22.900	21.700	22.000	20.924	16,930,801
2025-07-31	21.700	22.300	21.400	21.800	20.734	9,325,697
2025-07-30	21.100	21.900	20.900	21.700	20.639	12,602,150
2025-07-29	20.900	21.200	20.700	21.100	20.068	7,443,078
2025-07-25	20.800	21.100	20.600	20.900	19.878	6,641,609
2025-07-24	20.900	21.100	20.800	20.900	19.878	4,994,777
2025-07-23	20.800	21.300	20.800	21.100	20.068	7,919,080
2025-07-22	21.300	21.300	20.600	20.600	19.593	6,941,911

← NewerPage 5 of 21 · 1,212 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.