Com7 PCL (BKK:COM7)
Thailand
· Delayed Price · Currency is THB 21.60
-0.10 (-0.46%)
Apr 28, 2026, 4:35 PM ICT
Com7 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | - | 11,646,450 |
| Apr 24, 2026 | 22.00 | 22.00 | 21.60 | 21.70 | 21.70 | -0.91% | 23,067,220 |
| Apr 23, 2026 | 22.70 | 22.80 | 21.90 | 21.90 | 21.90 | -3.95% | 25,881,390 |
| Apr 22, 2026 | 22.10 | 23.20 | 21.90 | 22.80 | 22.80 | 2.24% | 33,995,450 |
| Apr 21, 2026 | 22.00 | 22.40 | 21.80 | 22.30 | 22.30 | 1.83% | 17,447,380 |
| Apr 20, 2026 | 21.60 | 22.10 | 21.40 | 21.90 | 21.90 | 1.39% | 16,309,520 |
| Apr 17, 2026 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -3.14% | 23,231,190 |
| Apr 16, 2026 | 22.10 | 22.60 | 22.00 | 22.30 | 22.30 | 0.45% | 20,023,970 |
| Apr 10, 2026 | 21.70 | 22.40 | 21.50 | 22.20 | 22.20 | 3.74% | 18,629,280 |
| Apr 9, 2026 | 22.10 | 22.10 | 21.40 | 21.40 | 21.40 | -3.17% | 13,209,170 |
| Apr 8, 2026 | 22.20 | 22.30 | 21.80 | 22.10 | 22.10 | 3.27% | 18,456,560 |
| Apr 7, 2026 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | -1.38% | 13,024,690 |
| Apr 3, 2026 | 22.10 | 22.20 | 21.70 | 21.70 | 21.70 | -1.36% | 6,925,497 |
| Apr 2, 2026 | 22.30 | 22.30 | 21.90 | 22.00 | 22.00 | -2.65% | 11,140,790 |
| Apr 1, 2026 | 22.30 | 22.70 | 22.10 | 22.60 | 22.60 | 3.67% | 14,958,452 |
| Mar 31, 2026 | 21.90 | 21.90 | 21.50 | 21.80 | 21.80 | -0.91% | 13,517,760 |
| Mar 30, 2026 | 21.50 | 22.10 | 21.30 | 22.00 | 22.00 | 1.38% | 11,069,710 |
| Mar 27, 2026 | 22.20 | 22.20 | 21.60 | 21.70 | 21.70 | 0.46% | 12,037,030 |
| Mar 26, 2026 | 21.80 | 21.80 | 21.30 | 21.60 | 21.60 | -2.70% | 16,287,580 |
| Mar 25, 2026 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | 1.83% | 11,361,690 |
| Mar 24, 2026 | 21.90 | 22.50 | 21.60 | 21.80 | 21.80 | 0.93% | 20,737,330 |
| Mar 23, 2026 | 21.50 | 21.90 | 21.30 | 21.60 | 21.60 | -1.37% | 14,035,680 |
| Mar 20, 2026 | 21.80 | 22.00 | 21.40 | 21.90 | 21.90 | - | 21,758,190 |
| Mar 19, 2026 | 22.90 | 23.20 | 21.80 | 21.90 | 21.90 | -6.41% | 20,538,380 |
| Mar 18, 2026 | 24.10 | 24.10 | 23.40 | 23.40 | 23.40 | -2.09% | 11,357,820 |
| Mar 17, 2026 | 24.10 | 24.30 | 23.90 | 23.90 | 23.90 | - | 16,716,630 |
| Mar 16, 2026 | 23.70 | 24.30 | 23.70 | 23.90 | 23.90 | 0.84% | 13,548,240 |
| Mar 13, 2026 | 23.60 | 24.00 | 23.50 | 23.70 | 23.70 | -0.84% | 9,467,881 |
| Mar 12, 2026 | 23.40 | 24.10 | 23.00 | 23.90 | 23.90 | 1.70% | 17,763,110 |
| Mar 11, 2026 | 22.70 | 23.80 | 22.70 | 23.50 | 23.50 | 6.33% | 27,413,940 |
| Mar 10, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | -1.78% | 12,978,900 |
| Mar 9, 2026 | 21.50 | 22.50 | 21.30 | 22.50 | 21.40 | 0.90% | 15,683,780 |
| Mar 6, 2026 | 22.50 | 22.70 | 22.10 | 22.30 | 21.21 | -2.62% | 16,559,830 |
| Mar 5, 2026 | 22.60 | 23.00 | 22.40 | 22.90 | 21.78 | 4.09% | 22,843,090 |
| Mar 4, 2026 | 21.20 | 22.00 | 20.60 | 22.00 | 20.92 | -5.17% | 33,294,520 |
| Mar 2, 2026 | 23.20 | 23.90 | 23.10 | 23.20 | 22.07 | -3.73% | 16,520,750 |
| Feb 27, 2026 | 24.60 | 24.80 | 24.10 | 24.10 | 22.92 | -2.03% | 15,233,820 |
| Feb 26, 2026 | 24.30 | 24.90 | 24.20 | 24.60 | 23.40 | 1.65% | 21,163,410 |
| Feb 25, 2026 | 25.50 | 25.75 | 23.90 | 24.20 | 23.02 | -2.42% | 41,836,160 |
| Feb 24, 2026 | 24.50 | 24.80 | 24.30 | 24.80 | 23.59 | 0.81% | 10,456,700 |
| Feb 23, 2026 | 24.70 | 25.25 | 24.30 | 24.60 | 23.40 | - | 12,013,970 |
| Feb 20, 2026 | 25.00 | 25.25 | 24.50 | 24.60 | 23.40 | -1.60% | 11,165,280 |
| Feb 19, 2026 | 25.25 | 26.00 | 25.00 | 25.00 | 23.78 | - | 14,282,800 |
| Feb 18, 2026 | 24.60 | 25.25 | 24.60 | 25.00 | 23.78 | 2.04% | 11,084,110 |
| Feb 17, 2026 | 24.00 | 24.50 | 23.90 | 24.50 | 23.30 | 0.41% | 13,449,090 |
| Feb 16, 2026 | 24.60 | 24.70 | 24.30 | 24.40 | 23.21 | -0.41% | 8,399,609 |
| Feb 13, 2026 | 24.70 | 24.90 | 24.40 | 24.50 | 23.30 | -1.21% | 10,710,390 |
| Feb 12, 2026 | 24.10 | 25.00 | 24.00 | 24.80 | 23.59 | 3.77% | 18,481,910 |
| Feb 11, 2026 | 25.00 | 25.00 | 23.90 | 23.90 | 22.73 | -5.35% | 28,405,170 |
| Feb 10, 2026 | 24.80 | 25.25 | 24.50 | 25.25 | 24.02 | 2.23% | 14,571,770 |
| Feb 9, 2026 | 24.10 | 24.80 | 23.90 | 24.70 | 23.49 | 4.66% | 22,503,210 |
| Feb 6, 2026 | 23.90 | 24.00 | 23.40 | 23.60 | 22.45 | -0.42% | 14,234,630 |
| Feb 5, 2026 | 23.30 | 23.70 | 23.10 | 23.70 | 22.54 | 2.60% | 27,639,510 |
| Feb 4, 2026 | 23.00 | 23.40 | 22.60 | 23.10 | 21.97 | -1.28% | 22,210,060 |
| Feb 3, 2026 | 22.30 | 23.50 | 22.20 | 23.40 | 22.26 | 7.34% | 39,434,150 |
| Feb 2, 2026 | 21.90 | 22.30 | 21.30 | 21.80 | 20.73 | -0.46% | 27,345,580 |
| Jan 30, 2026 | 21.10 | 22.00 | 21.10 | 21.90 | 20.83 | 3.30% | 22,976,600 |
| Jan 29, 2026 | 20.70 | 21.30 | 20.70 | 21.20 | 20.16 | 3.41% | 13,437,130 |
| Jan 28, 2026 | 21.20 | 21.30 | 20.40 | 20.50 | 19.50 | -0.49% | 15,301,050 |
| Jan 27, 2026 | 20.40 | 20.80 | 20.20 | 20.60 | 19.59 | 1.48% | 13,401,650 |
| Jan 26, 2026 | 20.30 | 20.40 | 20.10 | 20.30 | 19.31 | - | 5,965,172 |
| Jan 23, 2026 | 20.20 | 20.60 | 20.00 | 20.30 | 19.31 | 1.50% | 9,097,722 |
| Jan 22, 2026 | 20.50 | 20.70 | 19.90 | 20.00 | 19.02 | -2.91% | 12,901,420 |
| Jan 21, 2026 | 20.20 | 20.70 | 20.10 | 20.60 | 19.59 | 2.49% | 15,375,110 |
| Jan 20, 2026 | 19.70 | 20.30 | 19.50 | 20.10 | 19.12 | 1.52% | 15,355,600 |
| Jan 19, 2026 | 19.50 | 19.90 | 19.40 | 19.80 | 18.83 | 1.54% | 6,414,239 |
| Jan 16, 2026 | 19.20 | 19.70 | 19.00 | 19.50 | 18.55 | 1.56% | 11,761,240 |
| Jan 15, 2026 | 18.70 | 19.50 | 18.60 | 19.20 | 18.26 | 3.23% | 9,702,207 |
| Jan 14, 2026 | 18.40 | 18.80 | 18.20 | 18.60 | 17.69 | 1.09% | 12,150,530 |
| Jan 13, 2026 | 18.60 | 18.80 | 18.30 | 18.40 | 17.50 | - | 10,216,660 |
| Jan 12, 2026 | 19.10 | 19.10 | 18.30 | 18.40 | 17.50 | -4.17% | 16,559,730 |
| Jan 9, 2026 | 19.80 | 20.00 | 19.10 | 19.20 | 18.26 | -2.54% | 10,426,600 |
| Jan 8, 2026 | 19.90 | 20.30 | 19.60 | 19.70 | 18.74 | -1.50% | 10,039,350 |
| Jan 7, 2026 | 20.10 | 20.30 | 19.90 | 20.00 | 19.02 | 0.50% | 10,669,910 |
| Jan 6, 2026 | 19.40 | 20.10 | 19.40 | 19.90 | 18.93 | 3.11% | 13,522,440 |
| Jan 5, 2026 | 19.70 | 19.80 | 19.10 | 19.30 | 18.36 | -1.53% | 18,916,180 |
| Dec 30, 2025 | 20.00 | 20.20 | 19.50 | 19.60 | 18.64 | -2.49% | 20,012,120 |
| Dec 29, 2025 | 20.30 | 20.40 | 19.90 | 20.10 | 19.12 | -1.47% | 7,264,889 |
| Dec 26, 2025 | 20.60 | 20.70 | 20.10 | 20.40 | 19.40 | -1.45% | 5,698,812 |
| Dec 25, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 19.69 | -1.43% | 7,514,198 |
| Dec 24, 2025 | 20.70 | 21.00 | 20.60 | 21.00 | 19.97 | 0.96% | 10,400,190 |
| Dec 23, 2025 | 20.90 | 21.30 | 20.70 | 20.80 | 19.78 | -0.48% | 9,012,272 |
| Dec 22, 2025 | 20.60 | 21.10 | 20.60 | 20.90 | 19.88 | 1.46% | 7,933,443 |
| Dec 19, 2025 | 20.30 | 20.80 | 20.30 | 20.60 | 19.59 | 1.48% | 8,695,942 |
| Dec 18, 2025 | 21.10 | 21.20 | 20.10 | 20.30 | 19.31 | -3.79% | 11,416,360 |
| Dec 17, 2025 | 20.80 | 21.50 | 20.80 | 21.10 | 20.07 | 1.44% | 10,917,800 |
| Dec 16, 2025 | 20.70 | 21.10 | 20.60 | 20.80 | 19.78 | - | 6,460,236 |
| Dec 15, 2025 | 20.40 | 20.80 | 20.30 | 20.80 | 19.78 | 1.46% | 9,382,137 |
| Dec 12, 2025 | 20.50 | 20.80 | 20.40 | 20.50 | 19.50 | -0.49% | 9,213,671 |
| Dec 11, 2025 | 21.00 | 21.10 | 20.30 | 20.60 | 19.59 | -1.44% | 6,775,584 |
| Dec 9, 2025 | 20.70 | 20.90 | 20.50 | 20.90 | 19.88 | 0.97% | 5,485,413 |
| Dec 8, 2025 | 21.10 | 21.20 | 20.70 | 20.70 | 19.69 | -2.36% | 5,356,075 |
| Dec 4, 2025 | 21.30 | 21.40 | 21.00 | 21.20 | 20.16 | -1.40% | 8,331,700 |
| Dec 3, 2025 | 21.60 | 21.80 | 21.30 | 21.50 | 20.45 | -1.38% | 8,428,314 |
| Dec 2, 2025 | 22.30 | 22.60 | 21.80 | 21.80 | 20.73 | -1.80% | 9,776,533 |
| Dec 1, 2025 | 22.20 | 22.20 | 21.60 | 22.20 | 21.11 | 1.37% | 7,881,144 |
| Nov 28, 2025 | 22.00 | 22.40 | 21.80 | 21.90 | 20.83 | -0.45% | 7,934,446 |
| Nov 27, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 20.92 | -0.90% | 6,882,100 |
| Nov 26, 2025 | 22.10 | 22.80 | 21.90 | 22.20 | 21.11 | 3.26% | 18,636,590 |
| Nov 25, 2025 | 21.20 | 21.70 | 21.00 | 21.50 | 20.45 | 1.90% | 13,054,090 |