Com7 PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.100 | 24.100 | 23.100 | 23.800 | 21.718 | 9,161,424 |
| 2025-01-20 | 23.400 | 23.700 | 23.000 | 23.000 | 20.988 | 6,217,358 |
| 2025-01-17 | 23.200 | 24.300 | 23.000 | 23.200 | 21.171 | 14,052,540 |
| 2025-01-16 | 23.400 | 23.400 | 22.800 | 23.100 | 21.079 | 13,237,220 |
| 2025-01-15 | 22.500 | 23.300 | 22.200 | 23.200 | 21.171 | 14,625,270 |
| 2025-01-14 | 23.800 | 23.900 | 22.300 | 22.400 | 20.441 | 22,362,029 |
| 2025-01-13 | 23.800 | 23.900 | 22.300 | 23.400 | 21.353 | 23,639,840 |
| 2025-01-10 | 24.400 | 24.500 | 23.500 | 24.300 | 22.174 | 19,910,801 |
| 2025-01-09 | 25.250 | 25.250 | 24.200 | 24.400 | 22.266 | 18,569,891 |
| 2025-01-08 | 25.250 | 25.500 | 24.700 | 25.250 | 23.041 | 9,270,959 |
| 2025-01-07 | 25.250 | 25.750 | 25.250 | 25.500 | 23.270 | 7,423,826 |
| 2025-01-06 | 26.000 | 26.000 | 25.250 | 25.250 | 23.041 | 9,194,013 |
| 2025-01-03 | 25.750 | 26.000 | 25.000 | 25.500 | 23.270 | 12,547,480 |
| 2025-01-02 | 26.250 | 26.500 | 25.750 | 25.750 | 23.498 | 4,656,007 |
| 2024-12-30 | 26.750 | 27.000 | 25.750 | 26.250 | 23.954 | 23,476,600 |
| 2024-12-27 | 26.250 | 27.000 | 26.250 | 27.000 | 24.638 | 4,135,707 |
| 2024-12-26 | 26.250 | 27.500 | 26.250 | 26.500 | 24.182 | 13,369,550 |
| 2024-12-25 | 26.500 | 26.500 | 25.750 | 26.250 | 23.954 | 6,845,297 |
| 2024-12-24 | 27.000 | 27.000 | 26.250 | 26.500 | 24.182 | 3,638,488 |
| 2024-12-23 | 27.000 | 27.500 | 26.500 | 27.000 | 24.638 | 4,089,889 |
| 2024-12-20 | 27.000 | 27.250 | 26.500 | 26.750 | 24.410 | 16,043,280 |
| 2024-12-19 | 26.500 | 27.500 | 26.500 | 27.250 | 24.866 | 5,720,842 |
| 2024-12-18 | 26.750 | 27.500 | 26.500 | 27.000 | 24.638 | 9,618,227 |
| 2024-12-17 | 27.500 | 27.750 | 26.250 | 26.500 | 24.182 | 21,737,730 |
| 2024-12-16 | 27.000 | 27.750 | 26.750 | 27.750 | 25.323 | 8,164,934 |
| 2024-12-13 | 27.250 | 27.500 | 26.750 | 27.000 | 24.638 | 7,060,415 |
| 2024-12-12 | 27.500 | 27.750 | 27.000 | 27.500 | 25.095 | 7,882,648 |
| 2024-12-11 | 27.250 | 27.500 | 27.000 | 27.250 | 24.866 | 5,144,992 |
| 2024-12-09 | 27.250 | 27.500 | 27.000 | 27.250 | 24.866 | 4,250,200 |
| 2024-12-06 | 27.500 | 28.000 | 27.000 | 27.250 | 24.866 | 6,211,687 |
| 2024-12-04 | 27.750 | 28.000 | 27.250 | 27.500 | 25.095 | 4,767,790 |
| 2024-12-03 | 27.500 | 28.000 | 27.250 | 27.500 | 25.095 | 7,715,709 |
| 2024-12-02 | 27.000 | 27.250 | 26.750 | 27.250 | 24.866 | 3,656,647 |
| 2024-11-29 | 26.500 | 27.250 | 26.500 | 26.500 | 24.182 | 3,448,829 |
| 2024-11-28 | 26.750 | 27.000 | 26.250 | 26.500 | 24.182 | 6,460,742 |
| 2024-11-27 | 27.000 | 27.250 | 26.500 | 27.000 | 24.638 | 3,961,128 |
| 2024-11-26 | 27.750 | 27.750 | 26.750 | 27.000 | 24.638 | 8,798,313 |
| 2024-11-25 | 27.500 | 27.750 | 27.000 | 27.500 | 25.095 | 9,270,350 |
| 2024-11-22 | 26.250 | 27.250 | 25.250 | 27.000 | 24.638 | 11,554,840 |
| 2024-11-21 | 26.500 | 26.750 | 26.000 | 26.250 | 23.954 | 5,652,619 |
| 2024-11-20 | 26.750 | 27.000 | 26.250 | 26.750 | 24.410 | 4,351,152 |
| 2024-11-19 | 26.750 | 27.500 | 26.250 | 26.750 | 24.410 | 9,258,064 |
| 2024-11-18 | 26.750 | 27.000 | 26.500 | 26.750 | 24.410 | 2,954,014 |
| 2024-11-15 | 27.750 | 27.750 | 26.500 | 26.500 | 24.182 | 7,093,483 |
| 2024-11-14 | 27.500 | 28.000 | 26.750 | 27.500 | 25.095 | 9,703,249 |
| 2024-11-13 | 26.250 | 27.750 | 26.000 | 27.500 | 25.095 | 20,594,850 |
| 2024-11-12 | 27.500 | 27.500 | 25.500 | 26.000 | 23.726 | 15,317,100 |
| 2024-11-11 | 27.000 | 27.500 | 26.500 | 27.500 | 25.095 | 7,030,485 |
| 2024-11-08 | 27.250 | 27.250 | 26.250 | 27.000 | 24.638 | 5,593,428 |
| 2024-11-07 | 27.000 | 27.250 | 26.750 | 27.250 | 24.866 | 8,551,119 |
| 2024-11-06 | 27.750 | 28.000 | 26.750 | 26.750 | 24.410 | 12,018,810 |
| 2024-11-05 | 27.250 | 28.250 | 27.250 | 28.250 | 25.779 | 9,506,270 |
| 2024-11-04 | 28.000 | 28.250 | 27.000 | 27.500 | 25.095 | 8,712,858 |
| 2024-11-01 | 28.000 | 28.250 | 27.750 | 27.750 | 25.323 | 5,765,870 |
| 2024-10-31 | 26.750 | 28.250 | 26.500 | 28.000 | 25.551 | 19,689,500 |
| 2024-10-30 | 25.750 | 27.000 | 25.750 | 26.500 | 24.182 | 10,909,450 |
| 2024-10-29 | 26.000 | 26.000 | 25.250 | 25.500 | 23.270 | 4,825,470 |
| 2024-10-28 | 26.000 | 26.250 | 25.500 | 26.000 | 23.726 | 3,523,430 |
| 2024-10-25 | 26.500 | 27.000 | 26.000 | 26.000 | 23.726 | 9,863,027 |
| 2024-10-24 | 25.750 | 26.750 | 25.750 | 26.750 | 24.410 | 10,150,730 |
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.