Com7 PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 26.000 | 26.250 | 25.750 | 25.750 | 23.498 | 8,994,221 |
| 2024-10-21 | 26.000 | 26.500 | 26.000 | 26.250 | 23.954 | 5,788,518 |
| 2024-10-18 | 27.000 | 27.500 | 26.250 | 26.250 | 23.954 | 8,698,495 |
| 2024-10-17 | 26.500 | 27.500 | 26.500 | 27.000 | 24.638 | 13,446,100 |
| 2024-10-16 | 26.500 | 26.750 | 26.000 | 26.500 | 24.182 | 8,782,985 |
| 2024-10-15 | 26.250 | 26.500 | 26.000 | 26.500 | 24.182 | 12,481,930 |
| 2024-10-11 | 26.500 | 26.750 | 26.000 | 26.000 | 23.726 | 13,369,080 |
| 2024-10-10 | 26.000 | 26.750 | 25.750 | 26.250 | 23.954 | 28,796,359 |
| 2024-10-09 | 26.000 | 26.000 | 25.500 | 25.750 | 23.498 | 20,410,391 |
| 2024-10-08 | 23.900 | 25.750 | 23.900 | 25.500 | 23.270 | 27,986,990 |
| 2024-10-07 | 24.100 | 24.100 | 23.700 | 23.900 | 21.809 | 4,557,182 |
| 2024-10-04 | 23.800 | 24.100 | 23.600 | 24.000 | 21.901 | 8,594,324 |
| 2024-10-03 | 23.700 | 24.000 | 23.500 | 23.800 | 21.718 | 6,784,049 |
| 2024-10-02 | 24.300 | 24.600 | 23.600 | 23.600 | 21.536 | 13,134,930 |
| 2024-10-01 | 24.000 | 24.400 | 23.900 | 24.400 | 22.266 | 7,487,470 |
| 2024-09-30 | 23.500 | 24.000 | 23.400 | 23.900 | 21.809 | 6,107,718 |
| 2024-09-27 | 24.100 | 24.100 | 23.400 | 23.600 | 21.536 | 12,928,620 |
| 2024-09-26 | 23.900 | 24.400 | 23.800 | 24.000 | 21.901 | 10,932,610 |
| 2024-09-25 | 24.200 | 24.400 | 23.800 | 23.900 | 21.809 | 16,837,609 |
| 2024-09-24 | 24.300 | 24.400 | 23.800 | 24.100 | 21.992 | 13,122,560 |
| 2024-09-23 | 24.900 | 25.000 | 24.100 | 24.200 | 22.083 | 12,641,210 |
| 2024-09-20 | 24.800 | 25.250 | 24.600 | 24.900 | 22.722 | 15,948,040 |
| 2024-09-19 | 24.400 | 25.000 | 24.000 | 24.600 | 22.448 | 17,599,910 |
| 2024-09-18 | 24.700 | 25.000 | 24.300 | 24.400 | 22.266 | 9,950,931 |
| 2024-09-17 | 24.700 | 25.250 | 24.600 | 24.600 | 22.448 | 14,639,250 |
| 2024-09-16 | 25.250 | 25.250 | 24.600 | 24.700 | 22.539 | 15,324,000 |
| 2024-09-13 | 25.750 | 25.750 | 25.000 | 25.250 | 23.041 | 2,730,057 |
| 2024-09-12 | 25.750 | 26.000 | 25.250 | 25.500 | 23.270 | 5,976,074 |
| 2024-09-11 | 25.750 | 25.750 | 25.000 | 25.750 | 23.498 | 12,597,190 |
| 2024-09-10 | 26.000 | 26.250 | 25.000 | 25.750 | 23.498 | 26,004,199 |
| 2024-09-09 | 25.750 | 26.250 | 25.500 | 26.000 | 23.726 | 10,433,550 |
| 2024-09-06 | 25.250 | 25.750 | 25.000 | 25.750 | 23.498 | 11,384,710 |
| 2024-09-05 | 24.500 | 25.250 | 24.500 | 24.900 | 22.722 | 15,424,840 |
| 2024-09-04 | 24.400 | 24.700 | 23.900 | 24.400 | 22.266 | 14,502,790 |
| 2024-09-03 | 24.400 | 24.900 | 24.200 | 24.700 | 22.539 | 11,798,540 |
| 2024-09-02 | 24.500 | 24.700 | 24.200 | 24.300 | 22.174 | 6,063,932 |
| 2024-08-30 | 24.200 | 24.500 | 24.200 | 24.500 | 22.357 | 7,437,201 |
| 2024-08-29 | 24.300 | 24.700 | 24.100 | 24.300 | 22.174 | 15,031,880 |
| 2024-08-28 | 24.200 | 24.500 | 23.900 | 24.300 | 22.174 | 10,292,620 |
| 2024-08-27 | 24.300 | 24.500 | 24.000 | 24.200 | 22.083 | 9,320,581 |
| 2024-08-26 | 23.900 | 24.300 | 23.800 | 24.200 | 22.083 | 22,963,721 |
| 2024-08-23 | 23.600 | 23.900 | 23.200 | 23.900 | 21.809 | 16,669,350 |
| 2024-08-22 | 23.000 | 23.700 | 22.800 | 23.600 | 21.536 | 20,630,699 |
| 2024-08-21 | 22.600 | 23.100 | 22.300 | 23.000 | 20.988 | 17,263,631 |
| 2024-08-20 | 22.300 | 22.800 | 22.200 | 22.600 | 20.623 | 20,904,430 |
| 2024-08-19 | 22.300 | 22.700 | 22.000 | 22.300 | 20.349 | 17,670,250 |
| 2024-08-16 | 21.800 | 22.600 | 21.700 | 22.000 | 20.076 | 28,566,869 |
| 2024-08-15 | 21.500 | 23.300 | 21.400 | 21.900 | 19.984 | 36,203,367 |
| 2024-08-14 | 20.100 | 20.600 | 19.900 | 20.100 | 18.342 | 10,009,500 |
| 2024-08-13 | 20.200 | 20.600 | 19.900 | 20.100 | 18.342 | 6,584,673 |
| 2024-08-09 | 19.900 | 20.600 | 19.900 | 20.200 | 18.433 | 14,538,810 |
| 2024-08-08 | 19.500 | 19.800 | 19.400 | 19.600 | 17.886 | 4,711,195 |
| 2024-08-07 | 19.400 | 19.700 | 19.300 | 19.400 | 17.703 | 4,341,614 |
| 2024-08-06 | 19.500 | 19.600 | 19.200 | 19.300 | 17.612 | 6,670,331 |
| 2024-08-05 | 20.000 | 20.000 | 18.900 | 19.200 | 17.521 | 19,702,699 |
| 2024-08-02 | 20.300 | 20.500 | 20.100 | 20.300 | 18.524 | 4,173,447 |
| 2024-08-01 | 20.500 | 20.700 | 20.200 | 20.500 | 18.707 | 5,436,681 |
| 2024-07-31 | 20.300 | 20.600 | 20.200 | 20.400 | 18.616 | 6,505,607 |
| 2024-07-30 | 21.200 | 21.200 | 20.400 | 20.500 | 18.707 | 9,916,956 |
| 2024-07-26 | 20.400 | 21.200 | 20.200 | 21.200 | 19.346 | 17,351,680 |
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.