Com7 PCL (BKK:COM7)
Thailand · Delayed Price · Currency is THB 25.50
-0.25 (-0.97%)
Aug 22, 2025, 4:39 PM ICT
Com7 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 20.80 | 21.10 | 20.60 | 20.90 | 20.90 | - | 6,641,609 |
| Jul 24, 2025 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | -0.95% | 4,994,777 |
| Jul 23, 2025 | 20.80 | 21.30 | 20.80 | 21.10 | 21.10 | 2.43% | 7,919,080 |
| Jul 22, 2025 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | -2.37% | 6,941,911 |
| Jul 21, 2025 | 21.00 | 21.30 | 20.80 | 21.10 | 21.10 | -0.94% | 7,752,716 |
| Jul 18, 2025 | 21.10 | 21.40 | 21.00 | 21.30 | 21.30 | 1.43% | 8,428,373 |
| Jul 17, 2025 | 21.00 | 21.30 | 20.80 | 21.00 | 21.00 | 0.96% | 11,723,643 |
| Jul 16, 2025 | 20.80 | 21.60 | 20.80 | 20.80 | 20.80 | 0.48% | 14,349,047 |
| Jul 15, 2025 | 20.60 | 20.90 | 20.40 | 20.70 | 20.70 | 0.49% | 10,516,450 |
| Jul 14, 2025 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | 5.64% | 11,586,650 |
| Jul 11, 2025 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -2.50% | 12,737,602 |
| Jul 9, 2025 | 20.20 | 20.30 | 19.90 | 20.00 | 20.00 | -0.99% | 9,153,853 |
| Jul 8, 2025 | 20.10 | 20.70 | 20.00 | 20.20 | 20.20 | -1.46% | 11,374,883 |
| Jul 7, 2025 | 20.00 | 20.60 | 20.00 | 20.50 | 20.50 | 0.49% | 10,155,955 |
| Jul 4, 2025 | 19.70 | 20.70 | 19.70 | 20.40 | 20.40 | 6.81% | 24,519,155 |
| Jul 3, 2025 | 18.40 | 19.20 | 18.40 | 19.10 | 19.10 | 3.80% | 16,027,257 |
| Jul 2, 2025 | 18.50 | 18.70 | 18.10 | 18.40 | 18.40 | -0.54% | 5,928,762 |
| Jul 1, 2025 | 18.50 | 18.60 | 17.80 | 18.50 | 18.50 | - | 11,582,343 |
| Jun 30, 2025 | 18.00 | 18.50 | 17.50 | 18.50 | 18.50 | 3.93% | 7,364,289 |
| Jun 27, 2025 | 18.20 | 18.30 | 17.60 | 17.80 | 17.80 | -2.73% | 6,892,329 |
| Jun 26, 2025 | 18.00 | 18.50 | 17.90 | 18.30 | 18.30 | 1.10% | 8,456,715 |
| Jun 25, 2025 | 18.00 | 18.40 | 17.80 | 18.10 | 18.10 | 0.56% | 7,460,586 |
| Jun 24, 2025 | 17.60 | 18.00 | 17.40 | 18.00 | 18.00 | 3.45% | 7,748,725 |
| Jun 23, 2025 | 16.90 | 17.40 | 16.70 | 17.40 | 17.40 | 1.75% | 9,679,648 |
| Jun 20, 2025 | 17.50 | 17.70 | 17.00 | 17.10 | 17.10 | -2.84% | 11,828,814 |
| Jun 19, 2025 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | -3.30% | 10,419,817 |
| Jun 18, 2025 | 18.60 | 18.80 | 18.10 | 18.20 | 18.20 | -2.67% | 7,954,615 |
| Jun 17, 2025 | 18.90 | 18.90 | 18.40 | 18.70 | 18.70 | -1.58% | 6,127,891 |
| Jun 16, 2025 | 18.70 | 19.00 | 18.50 | 19.00 | 19.00 | 0.53% | 7,447,705 |
| Jun 13, 2025 | 19.10 | 19.20 | 18.70 | 18.90 | 18.90 | -2.07% | 3,584,724 |
| Jun 12, 2025 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | -1.03% | 3,945,374 |
| Jun 11, 2025 | 19.50 | 19.70 | 19.40 | 19.50 | 19.50 | - | 3,947,977 |
| Jun 10, 2025 | 19.10 | 19.70 | 19.10 | 19.50 | 19.50 | 2.09% | 5,337,659 |