Com7 PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 71.750 | 72.500 | 71.500 | 71.750 | 30.084 | 5,595,400 |
| 2021-11-08 | 71.750 | 73.000 | 71.000 | 71.750 | 30.084 | 11,625,800 |
| 2021-11-05 | 71.750 | 72.250 | 71.000 | 71.500 | 29.979 | 5,304,200 |
| 2021-11-04 | 69.750 | 72.250 | 69.500 | 72.000 | 30.189 | 8,581,800 |
| 2021-11-03 | 71.250 | 71.750 | 68.500 | 69.500 | 29.140 | 13,324,000 |
| 2021-11-02 | 72.000 | 72.250 | 71.000 | 71.250 | 29.874 | 4,623,200 |
| 2021-11-01 | 72.500 | 72.750 | 71.500 | 72.250 | 30.293 | 7,209,200 |
| 2021-10-29 | 71.500 | 72.000 | 71.000 | 71.750 | 30.084 | 3,796,000 |
| 2021-10-28 | 73.000 | 73.000 | 71.000 | 71.500 | 29.979 | 10,073,600 |
| 2021-10-27 | 73.000 | 73.500 | 72.250 | 72.750 | 30.503 | 6,861,200 |
| 2021-10-26 | 72.000 | 73.750 | 71.750 | 73.250 | 30.713 | 10,374,600 |
| 2021-10-25 | 72.500 | 72.750 | 71.500 | 72.000 | 30.189 | 4,246,800 |
| 2021-10-21 | 72.750 | 73.000 | 72.000 | 72.250 | 30.293 | 4,032,000 |
| 2021-10-20 | 73.250 | 74.500 | 71.500 | 72.500 | 30.398 | 20,379,800 |
| 2021-10-19 | 71.750 | 74.000 | 71.250 | 72.500 | 30.398 | 13,275,400 |
| 2021-10-18 | 72.250 | 72.750 | 70.500 | 71.250 | 29.874 | 7,165,800 |
| 2021-10-15 | 72.500 | 73.250 | 72.000 | 72.250 | 30.293 | 10,670,000 |
| 2021-10-14 | 72.000 | 72.500 | 71.500 | 72.000 | 30.189 | 11,049,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.