Com7 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	19.500	19.600	18.700	18.800	17.881	7,605,950
2025-04-18	19.300	19.600	19.100	19.500	18.547	2,958,092
2025-04-17	19.200	19.400	19.000	19.200	18.261	4,042,424
2025-04-16	19.000	19.300	18.700	19.200	18.261	6,404,205
2025-04-11	19.100	19.700	18.600	18.600	17.691	6,738,389
2025-04-10	19.800	20.200	18.800	19.300	18.356	13,406,300
2025-04-09	17.000	18.200	16.700	17.800	16.930	13,710,340
2025-04-08	17.800	18.000	16.800	17.200	16.359	20,074,660
2025-04-04	19.900	19.900	18.600	18.700	17.786	7,414,357
2025-04-03	19.600	20.100	19.400	19.900	18.927	4,821,788
2025-04-02	19.300	19.700	19.200	19.600	18.642	5,180,142
2025-04-01	19.300	19.400	19.100	19.100	18.166	5,245,057
2025-03-31	19.600	19.800	19.200	19.200	18.261	5,529,146
2025-03-28	19.900	20.200	19.700	19.900	18.927	4,229,707
2025-03-27	19.600	19.800	19.300	19.800	18.832	7,542,017
2025-03-26	19.400	19.600	19.300	19.500	18.547	1,839,178
2025-03-25	19.600	19.600	19.300	19.300	18.356	3,312,532
2025-03-24	19.500	19.900	19.400	19.600	18.642	4,746,908
2025-03-21	19.400	19.800	19.300	19.600	18.642	6,474,747
2025-03-20	19.600	19.900	19.400	19.400	18.452	6,527,232
2025-03-19	19.300	19.800	19.200	19.600	18.642	6,395,174
2025-03-18	19.900	19.900	19.000	19.300	18.356	11,224,000
2025-03-17	19.500	19.800	19.400	19.600	18.642	5,167,641
2025-03-14	19.700	20.000	19.400	19.500	18.547	9,137,948
2025-03-13	19.900	20.000	19.400	19.400	18.452	8,110,843
2025-03-12	20.200	20.300	19.600	19.800	18.832	9,849,387
2025-03-11	20.100	20.400	19.300	20.400	19.403	18,890,910
2025-03-10	20.400	20.600	19.900	20.000	19.022	11,103,130
2025-03-07	21.200	21.400	21.000	21.200	19.346	13,668,330
2025-03-06	22.300	22.300	20.900	21.200	19.346	22,459,520
2025-03-05	21.800	22.400	21.700	22.400	20.441	11,760,430
2025-03-04	21.800	22.100	21.500	21.700	19.802	8,915,417
2025-03-03	21.900	22.300	21.700	21.900	19.984	8,933,087
2025-02-28	21.000	22.200	20.900	21.900	19.984	12,755,190
2025-02-27	22.300	22.700	21.700	21.700	19.802	15,319,710
2025-02-26	22.100	22.600	21.500	22.300	20.349	23,989,641
2025-02-25	23.200	23.300	22.000	22.000	20.076	35,987,930
2025-02-24	21.400	21.700	21.300	21.600	19.711	5,635,266
2025-02-21	21.300	21.800	21.300	21.600	19.711	5,361,529
2025-02-20	21.200	21.900	21.200	21.500	19.619	8,156,244
2025-02-19	21.600	21.900	21.400	21.700	19.802	8,532,646
2025-02-18	21.300	21.500	21.100	21.300	19.437	6,390,795
2025-02-17	21.400	21.500	20.900	21.200	19.346	6,108,782
2025-02-14	21.400	21.600	21.100	21.200	19.346	6,391,472
2025-02-13	21.500	21.900	21.100	21.300	19.437	8,234,976
2025-02-11	21.100	21.500	21.000	21.400	19.528	11,022,840
2025-02-10	21.000	21.300	20.800	21.200	19.346	10,715,880
2025-02-07	22.400	22.400	20.200	21.500	19.619	30,016,461
2025-02-06	23.100	23.100	21.800	21.900	19.984	10,310,540
2025-02-05	22.400	23.300	22.200	22.500	20.532	11,638,740
2025-02-04	22.300	22.500	21.900	22.000	20.076	8,846,226
2025-02-03	20.300	22.100	20.300	22.100	20.167	12,341,740
2025-01-31	22.800	22.800	21.900	22.000	20.076	12,384,290
2025-01-30	23.300	23.700	22.700	22.700	20.714	8,404,451
2025-01-29	23.700	23.900	23.200	23.500	21.444	6,273,457
2025-01-28	22.800	23.700	22.700	23.700	21.627	9,246,284
2025-01-27	22.500	23.400	22.400	22.900	20.897	6,053,142
2025-01-24	22.800	23.000	22.700	22.800	20.806	5,676,768
2025-01-23	23.200	23.400	22.600	22.600	20.623	7,670,228
2025-01-22	23.800	23.800	23.000	23.100	21.079	11,565,600

← NewerPage 7 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.