Skip to main content
Com7 PCL (BKK:COM7)
Thailand flag Thailand · Delayed Price · Currency is THB
21.20
-0.30 (-1.40%)
At close: Dec 4, 2025

Com7 PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.3021.4021.0021.2021.20-1.40%8,331,700
Dec 3, 202521.6021.8021.3021.5021.50-1.38%8,428,314
Dec 2, 202522.3022.6021.8021.8021.80-1.80%9,776,533
Dec 1, 202522.2022.2021.6022.2022.201.37%7,881,144
Nov 28, 202522.0022.4021.8021.9021.90-0.45%7,934,446
Nov 27, 202522.5022.5022.0022.0022.00-0.90%6,882,100
Nov 26, 202522.1022.8021.9022.2022.203.26%18,636,590
Nov 25, 202521.2021.7021.0021.5021.501.90%13,054,090
Nov 24, 202521.8021.9021.1021.1021.10-3.65%16,136,310
Nov 21, 202521.9022.1021.6021.9021.90-1.79%8,131,061
Nov 20, 202522.2022.6022.2022.3022.300.90%7,700,484
Nov 19, 202522.1022.3021.7022.1022.100.45%11,206,500
Nov 18, 202522.0022.3021.9022.0022.00-0.90%5,634,940
Nov 17, 202521.9022.3021.1022.2022.200.45%14,160,490
Nov 14, 202522.1022.4021.7022.1022.10-0.90%12,989,900
Nov 13, 202523.5023.6021.9022.3022.30-5.11%21,798,010
Nov 12, 202524.0024.0023.2023.5023.50-1.26%9,517,493
Nov 11, 202524.1024.3023.7023.8023.80-0.83%3,490,592
Nov 10, 202524.0024.2023.9024.0024.00-0.41%3,848,033
Nov 7, 202524.3024.9023.9024.1024.100.84%10,448,800
Nov 6, 202523.9024.0023.4023.9023.90-7,092,349
Nov 5, 202523.8023.9023.3023.9023.90-1.65%15,702,910
Nov 4, 202524.9025.0024.3024.3024.30-1.22%10,084,180
Nov 3, 202525.0025.2524.5024.6024.60-1.60%7,597,814
Oct 31, 202525.0025.5024.9025.0025.00-4,935,211
Oct 30, 202524.8025.5024.6025.0025.00-3,096,503
Oct 29, 202525.0025.2524.5025.0025.00-1.96%15,142,330
Oct 28, 202526.0026.0025.0025.5025.50-0.97%12,622,630
Oct 27, 202526.0026.5025.7525.7525.75-0.96%6,424,325
Oct 24, 202526.2526.5025.7526.0026.00-0.95%6,020,377
Oct 22, 202526.2526.7526.0026.2526.25-7,485,619
Oct 21, 202526.5026.5025.7526.2526.25-6,247,403
Oct 20, 202526.2526.5026.0026.2526.250.96%2,432,183
Oct 17, 202526.0026.5025.7526.0026.00-0.95%6,923,841
Oct 16, 202526.5026.7526.2526.2526.25-1.87%4,932,759
Oct 15, 202526.5027.0026.2526.7526.752.88%6,188,918
Oct 14, 202527.0027.2525.7526.0026.00-4.59%14,932,470
Oct 10, 202528.0028.0026.7527.2527.25-2.68%10,663,980
Oct 9, 202527.0028.0027.0028.0028.003.70%11,622,580
Oct 8, 202527.0027.5026.7527.0027.000.93%6,620,579
Oct 7, 202526.5027.2526.0026.7526.75-7,424,768
Oct 6, 202527.0027.2526.5026.7526.75-0.93%8,583,619
Oct 3, 202527.0027.2526.5027.0027.000.93%13,039,940
Oct 2, 202526.0027.0025.7526.7526.754.90%17,328,380
Oct 1, 202525.7526.0025.5025.5025.50-0.97%4,035,006
Sep 30, 202526.0026.2525.5025.7525.75-1.90%11,051,610
Sep 29, 202526.2526.5025.7526.2526.251.94%12,914,560
Sep 26, 202525.5026.2525.2525.7525.750.98%18,108,080
Sep 25, 202525.2525.7525.0025.5025.500.99%20,126,070
Sep 24, 202524.6025.5024.6025.2525.253.06%19,336,370
Sep 23, 202525.0025.2524.3024.5024.50-2.00%18,433,200
Sep 22, 202524.9025.5024.8025.0025.000.81%15,534,990
Sep 19, 202525.2525.5024.8024.8024.80-1.78%9,344,175
Sep 18, 202525.5025.7524.9025.2525.25-0.98%17,321,640
Sep 17, 202525.2526.0025.0025.5025.502.00%17,021,890
Sep 16, 202524.5025.5024.4025.0025.002.88%25,365,930
Sep 15, 202524.3024.4023.8024.3024.300.83%16,277,920
Sep 12, 202524.3024.4023.9024.1024.10-0.41%24,879,960
Sep 11, 202524.6025.2524.0024.2024.20-0.82%26,473,830
Sep 10, 202525.0025.2524.2024.4024.40-3.37%27,089,930
Sep 9, 202525.2526.0025.0025.2525.251.00%11,115,700
Sep 8, 202525.7525.7524.8025.0025.00-2.91%16,161,690
Sep 5, 202525.7526.0025.2525.7525.750.98%13,016,950
Sep 4, 202525.7526.0025.0025.5025.50-1.92%14,224,890
Sep 3, 202525.5026.0025.5026.0026.001.96%6,230,184
Sep 2, 202525.5025.7525.2525.5025.500.99%3,734,748
Sep 1, 202525.5025.7525.0025.2525.25-0.98%3,343,176
Aug 29, 202525.2525.7525.2525.5025.50-7,039,410
Aug 28, 202525.7526.5025.5025.5025.50-0.97%11,216,870
Aug 27, 202526.2526.5025.7525.7525.75-0.96%5,827,763
Aug 26, 202525.0026.0024.8026.0026.001.96%16,395,700
Aug 25, 202525.7526.2525.2525.5025.50-6,551,391
Aug 22, 202526.0026.2525.2525.5025.50-0.97%6,455,519
Aug 21, 202526.2526.5025.7525.7525.75-12,430,310
Aug 20, 202524.5025.7524.5025.7525.754.25%12,148,240
Aug 19, 202524.3024.7024.3024.7024.700.82%8,985,255
Aug 18, 202524.4024.8024.3024.5024.500.82%9,271,472
Aug 15, 202524.5024.7024.1024.3024.30-0.82%10,648,820
Aug 14, 202524.8025.2523.9024.5024.50-2.00%22,794,580
Aug 13, 202524.0025.2524.0025.0025.006.84%23,562,290
Aug 8, 202523.3023.6023.2023.4023.40-4,782,948
Aug 7, 202523.6023.8023.2023.4023.400.86%13,490,730
Aug 6, 202522.3023.6022.3023.2023.204.04%13,023,350
Aug 5, 202522.0022.5021.9022.3022.303.24%9,429,290
Aug 4, 202522.1022.2021.4021.6021.60-1.82%8,458,258
Aug 1, 202521.9022.9021.7022.0022.000.92%16,930,800
Jul 31, 202521.7022.3021.4021.8021.800.46%9,325,697
Jul 30, 202521.1021.9020.9021.7021.702.84%12,602,150
Jul 29, 202520.9021.2020.7021.1021.100.96%7,443,078
Jul 25, 202520.8021.1020.6020.9020.90-6,641,609
Jul 24, 202520.9021.1020.8020.9020.90-0.95%4,994,777
Jul 23, 202520.8021.3020.8021.1021.102.43%7,919,080
Jul 22, 202521.3021.3020.6020.6020.60-2.37%6,941,911
Jul 21, 202521.0021.3020.8021.1021.10-0.94%7,752,716
Jul 18, 202521.1021.4021.0021.3021.301.43%8,428,373
Jul 17, 202521.0021.3020.8021.0021.000.96%11,723,640
Jul 16, 202520.8021.6020.8020.8020.800.48%14,349,040
Jul 15, 202520.6020.9020.4020.7020.700.49%10,516,450
Jul 14, 202519.7020.6019.7020.6020.605.64%11,586,650
Jul 11, 202520.2020.2019.5019.5019.50-2.50%12,737,600