Com7 PCL (BKK:COM7)
Thailand · Delayed Price · Currency is THB 27.00
+0.25 (0.93%)
Oct 8, 2025, 4:39 PM ICT
Com7 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.00 | 27.50 | 26.75 | 27.00 | 27.00 | 0.93% | 6,620,579 |
| Oct 7, 2025 | 26.50 | 27.25 | 26.00 | 26.75 | 26.75 | - | 7,424,768 |
| Oct 6, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | -0.93% | 8,583,619 |
| Oct 3, 2025 | 27.00 | 27.25 | 26.50 | 27.00 | 27.00 | 0.93% | 13,039,941 |
| Oct 2, 2025 | 26.00 | 27.00 | 25.75 | 26.75 | 26.75 | 4.90% | 17,328,385 |
| Oct 1, 2025 | 25.75 | 26.00 | 25.50 | 25.50 | 25.50 | -0.97% | 4,035,006 |
| Sep 30, 2025 | 26.00 | 26.25 | 25.50 | 25.75 | 25.75 | -1.90% | 11,051,615 |
| Sep 29, 2025 | 26.25 | 26.50 | 25.75 | 26.25 | 26.25 | 1.94% | 12,914,562 |
| Sep 26, 2025 | 25.50 | 26.25 | 25.25 | 25.75 | 25.75 | 0.98% | 18,108,083 |
| Sep 25, 2025 | 25.25 | 25.75 | 25.00 | 25.50 | 25.50 | 0.99% | 20,126,079 |
| Sep 24, 2025 | 24.60 | 25.50 | 24.60 | 25.25 | 25.25 | 3.06% | 19,336,372 |
| Sep 23, 2025 | 25.00 | 25.25 | 24.30 | 24.50 | 24.50 | -2.00% | 18,433,201 |
| Sep 22, 2025 | 24.90 | 25.50 | 24.80 | 25.00 | 25.00 | 0.81% | 15,534,993 |
| Sep 19, 2025 | 25.25 | 25.50 | 24.80 | 24.80 | 24.80 | -1.78% | 9,344,175 |
| Sep 18, 2025 | 25.50 | 25.75 | 24.90 | 25.25 | 25.25 | -0.98% | 17,321,640 |
| Sep 17, 2025 | 25.25 | 26.00 | 25.00 | 25.50 | 25.50 | 2.00% | 17,021,899 |
| Sep 16, 2025 | 24.50 | 25.50 | 24.40 | 25.00 | 25.00 | 2.88% | 25,365,935 |
| Sep 15, 2025 | 24.30 | 24.40 | 23.80 | 24.30 | 24.30 | 0.83% | 16,277,923 |
| Sep 12, 2025 | 24.30 | 24.40 | 23.90 | 24.10 | 24.10 | -0.41% | 26,771,563 |
| Sep 11, 2025 | 24.60 | 25.25 | 24.00 | 24.20 | 24.20 | -0.82% | 26,473,831 |
| Sep 10, 2025 | 25.00 | 25.25 | 24.20 | 24.40 | 24.40 | -3.37% | 27,089,935 |
| Sep 9, 2025 | 25.25 | 26.00 | 25.00 | 25.25 | 25.25 | 1.00% | 11,115,704 |
| Sep 8, 2025 | 25.75 | 25.75 | 24.80 | 25.00 | 25.00 | -2.91% | 16,161,693 |
| Sep 5, 2025 | 25.75 | 26.00 | 25.25 | 25.75 | 25.75 | 0.98% | 13,016,958 |
| Sep 4, 2025 | 25.75 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 14,224,897 |
| Sep 3, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 6,230,184 |
| Sep 2, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | 0.99% | 3,734,748 |
| Sep 1, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 3,343,176 |
| Aug 29, 2025 | 25.25 | 25.75 | 25.25 | 25.50 | 25.50 | - | 7,039,410 |
| Aug 28, 2025 | 25.75 | 26.50 | 25.50 | 25.50 | 25.50 | -0.97% | 11,216,876 |
| Aug 27, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | -0.96% | 5,827,763 |
| Aug 26, 2025 | 25.00 | 26.00 | 24.80 | 26.00 | 26.00 | 1.96% | 16,395,703 |
| Aug 25, 2025 | 25.75 | 26.25 | 25.25 | 25.50 | 25.50 | - | 6,551,391 |
| Aug 22, 2025 | 26.00 | 26.25 | 25.25 | 25.50 | 25.50 | -0.97% | 6,455,519 |
| Aug 21, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | - | 12,430,316 |
| Aug 20, 2025 | 24.50 | 25.75 | 24.50 | 25.75 | 25.75 | 4.25% | 12,148,244 |
| Aug 19, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 0.82% | 8,985,255 |
| Aug 18, 2025 | 24.40 | 24.80 | 24.30 | 24.50 | 24.50 | 0.82% | 9,271,472 |
| Aug 15, 2025 | 24.50 | 24.70 | 24.10 | 24.30 | 24.30 | -0.82% | 10,648,821 |
| Aug 14, 2025 | 24.80 | 25.25 | 23.90 | 24.50 | 24.50 | -2.00% | 22,794,589 |
| Aug 13, 2025 | 24.00 | 25.25 | 24.00 | 25.00 | 25.00 | 6.84% | 23,562,298 |
| Aug 8, 2025 | 23.30 | 23.60 | 23.20 | 23.40 | 23.40 | - | 4,782,948 |
| Aug 7, 2025 | 23.60 | 23.80 | 23.20 | 23.40 | 23.40 | 0.86% | 13,490,733 |
| Aug 6, 2025 | 22.30 | 23.60 | 22.30 | 23.20 | 23.20 | 4.04% | 13,023,353 |
| Aug 5, 2025 | 22.00 | 22.50 | 21.90 | 22.30 | 22.30 | 3.24% | 9,429,290 |
| Aug 4, 2025 | 22.10 | 22.20 | 21.40 | 21.60 | 21.60 | -1.82% | 8,458,258 |
| Aug 1, 2025 | 21.90 | 22.90 | 21.70 | 22.00 | 22.00 | 0.92% | 16,930,805 |
| Jul 31, 2025 | 21.70 | 22.30 | 21.40 | 21.80 | 21.80 | 0.46% | 9,325,697 |
| Jul 30, 2025 | 21.10 | 21.90 | 20.90 | 21.70 | 21.70 | 2.84% | 12,602,153 |
| Jul 29, 2025 | 20.90 | 21.20 | 20.70 | 21.10 | 21.10 | 0.96% | 7,443,078 |