Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.000	21.300	20.800	21.100	20.068	7,752,716
2025-07-18	21.100	21.400	21.000	21.300	20.259	8,428,373
2025-07-17	21.000	21.300	20.800	21.000	19.973	11,723,640
2025-07-16	20.800	21.600	20.800	20.800	19.783	14,349,040
2025-07-15	20.600	20.900	20.400	20.700	19.688	10,516,450
2025-07-14	19.700	20.600	19.700	20.600	19.593	11,586,650
2025-07-11	20.200	20.200	19.500	19.500	18.547	12,737,600
2025-07-09	20.200	20.300	19.900	20.000	19.022	9,153,853
2025-07-08	20.100	20.700	20.000	20.200	19.212	11,374,880
2025-07-07	20.000	20.600	20.000	20.500	19.498	10,155,950
2025-07-04	19.700	20.700	19.700	20.400	19.403	24,519,150
2025-07-03	18.400	19.200	18.400	19.100	18.166	16,027,250
2025-07-02	18.500	18.700	18.100	18.400	17.500	5,928,762
2025-07-01	18.500	18.600	17.800	18.500	17.596	11,582,340
2025-06-30	18.000	18.500	17.500	18.500	17.596	7,364,289
2025-06-27	18.200	18.300	17.600	17.800	16.930	6,892,329
2025-06-26	18.000	18.500	17.900	18.300	17.405	8,456,715
2025-06-25	18.000	18.400	17.800	18.100	17.215	7,460,586
2025-06-24	17.600	18.000	17.400	18.000	17.120	7,748,725
2025-06-23	16.900	17.400	16.700	17.400	16.549	9,679,648
2025-06-20	17.500	17.700	17.000	17.100	16.264	11,828,810
2025-06-19	17.900	17.900	17.500	17.600	16.740	10,419,810
2025-06-18	18.600	18.800	18.100	18.200	17.310	7,954,615
2025-06-17	18.900	18.900	18.400	18.700	17.786	6,127,891
2025-06-16	18.700	19.000	18.500	19.000	18.071	7,447,705
2025-06-13	19.100	19.200	18.700	18.900	17.976	3,584,724
2025-06-12	19.600	19.600	19.200	19.300	18.356	3,945,374
2025-06-11	19.500	19.700	19.400	19.500	18.547	3,947,977
2025-06-10	19.100	19.700	19.100	19.500	18.547	5,337,659
2025-06-09	19.400	19.400	19.100	19.100	18.166	1,964,846
2025-06-06	19.100	19.500	18.900	19.300	18.356	5,664,987
2025-06-05	18.900	19.200	18.800	19.100	18.166	8,550,472
2025-06-04	19.400	19.600	18.300	18.800	17.881	17,970,949
2025-05-30	19.800	20.000	19.500	19.900	18.927	9,016,368
2025-05-29	20.200	20.400	19.900	19.900	18.927	4,554,651
2025-05-28	20.200	20.500	19.900	19.900	18.927	6,180,093
2025-05-27	20.300	20.300	19.800	20.100	19.117	7,885,005
2025-05-26	20.700	20.800	19.900	20.200	19.212	8,648,738
2025-05-23	20.700	21.000	20.500	20.600	19.593	7,198,991
2025-05-22	20.900	21.100	20.400	20.700	19.688	9,082,942
2025-05-21	20.900	21.500	20.900	21.100	20.068	9,088,496
2025-05-20	21.000	21.300	20.700	20.700	19.688	7,826,270
2025-05-19	21.000	21.200	20.600	21.100	20.068	7,554,140
2025-05-16	21.300	21.700	21.100	21.200	20.164	8,810,713
2025-05-15	20.900	21.100	20.400	21.000	19.973	9,865,703
2025-05-14	21.300	21.300	20.800	20.800	19.783	8,569,152
2025-05-13	21.400	21.500	20.900	21.200	20.164	11,001,140
2025-05-09	21.400	21.700	20.900	21.100	20.068	7,616,237
2025-05-08	21.200	21.600	21.100	21.300	20.259	6,907,275
2025-05-07	20.400	21.600	20.400	21.400	20.354	12,223,090
2025-05-06	20.300	20.700	20.200	20.200	19.212	7,782,971
2025-05-02	20.600	20.700	20.300	20.300	19.308	5,186,975
2025-04-30	20.500	20.800	20.200	20.600	19.593	7,117,809
2025-04-29	20.200	20.500	20.100	20.500	19.498	3,364,688
2025-04-28	20.400	20.500	19.800	20.200	19.212	7,366,423
2025-04-25	19.800	20.400	19.800	20.400	19.403	9,392,875
2025-04-24	19.600	20.300	19.600	19.700	18.737	17,991,961
2025-04-23	19.700	19.700	19.400	19.700	18.737	8,336,445
2025-04-22	18.800	19.500	18.700	19.500	18.547	8,950,475
2025-04-21	19.500	19.600	18.700	18.800	17.881	7,605,950

← NewerPage 6 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.