Com7 PCL (BKK:COM7)
Thailand · Delayed Price · Currency is THB 29.75
+0.25 (0.85%)
Jul 24, 2026, 4:35 PM ICT
Com7 PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 29.25 | 29.75 | 29.00 | 29.75 | - | 0.85% | 5,981,973 |
| Jul 23, 2026 | 30.25 | 30.25 | 29.25 | 29.50 | 29.50 | -1.67% | 7,336,620 |
| Jul 22, 2026 | 30.50 | 30.50 | 29.50 | 30.00 | 30.00 | -0.83% | 17,315,442 |
| Jul 21, 2026 | 30.25 | 30.50 | 29.75 | 30.25 | 30.25 | - | 7,291,125 |
| Jul 20, 2026 | 29.75 | 30.50 | 29.50 | 30.25 | 30.25 | 0.83% | 14,511,222 |
| Jul 17, 2026 | 29.50 | 30.25 | 29.50 | 30.00 | 30.00 | 0.84% | 18,385,598 |
| Jul 16, 2026 | 29.50 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 9,606,434 |
| Jul 15, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 0.85% | 13,266,825 |
| Jul 14, 2026 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 0.86% | 6,868,681 |
| Jul 13, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -1.69% | 12,139,257 |
| Jul 10, 2026 | 29.00 | 30.00 | 28.50 | 29.50 | 29.50 | 3.51% | 29,119,351 |
| Jul 9, 2026 | 28.00 | 28.50 | 27.75 | 28.50 | 28.50 | 2.70% | 10,786,320 |
| Jul 8, 2026 | 28.75 | 28.75 | 27.75 | 27.75 | 27.75 | -3.48% | 21,257,865 |
| Jul 7, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | - | 12,144,848 |
| Jul 6, 2026 | 28.25 | 29.25 | 28.00 | 28.75 | 28.75 | 1.77% | 15,772,615 |
| Jul 3, 2026 | 28.00 | 28.75 | 28.00 | 28.25 | 28.25 | 0.89% | 15,366,773 |
| Jul 2, 2026 | 28.25 | 28.25 | 27.50 | 28.00 | 28.00 | -0.88% | 12,401,967 |
| Jul 1, 2026 | 28.00 | 28.25 | 26.75 | 28.25 | 28.25 | 1.80% | 32,840,439 |
| Jun 30, 2026 | 27.50 | 28.50 | 27.00 | 27.75 | 27.75 | - | 189,642,100 |
| Jun 29, 2026 | 26.75 | 27.75 | 26.75 | 27.75 | 27.75 | 3.74% | 12,566,137 |
| Jun 26, 2026 | 26.75 | 27.25 | 26.50 | 26.75 | 26.75 | -4.46% | 36,711,630 |
| Jun 25, 2026 | 28.50 | 28.75 | 27.50 | 28.00 | 28.00 | -0.88% | 18,427,790 |
| Jun 24, 2026 | 28.00 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 9,093,319 |
| Jun 23, 2026 | 28.50 | 29.00 | 27.75 | 28.00 | 28.00 | -1.75% | 19,548,390 |
| Jun 22, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 0.88% | 12,351,720 |
| Jun 19, 2026 | 27.50 | 28.75 | 27.25 | 28.25 | 28.25 | 3.67% | 23,419,310 |
| Jun 18, 2026 | 27.25 | 27.75 | 27.00 | 27.25 | 27.25 | - | 12,627,950 |
| Jun 17, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | - | 10,190,080 |
| Jun 16, 2026 | 26.75 | 27.75 | 26.75 | 27.25 | 27.25 | 1.87% | 15,561,080 |
| Jun 15, 2026 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | - | 9,714,950 |
| Jun 12, 2026 | 26.75 | 27.00 | 26.25 | 26.75 | 26.75 | 0.94% | 10,663,690 |
| Jun 11, 2026 | 26.25 | 26.75 | 26.25 | 26.50 | 26.50 | 0.95% | 4,379,651 |
| Jun 10, 2026 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | -1.87% | 8,113,768 |
| Jun 9, 2026 | 26.00 | 26.75 | 26.00 | 26.75 | 26.75 | 2.88% | 14,077,330 |
| Jun 8, 2026 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -3.70% | 17,456,795 |
| Jun 5, 2026 | 26.25 | 27.00 | 26.00 | 27.00 | 27.00 | 2.86% | 13,087,324 |
| Jun 4, 2026 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | -0.94% | 9,882,584 |
| Jun 2, 2026 | 26.00 | 26.75 | 26.00 | 26.50 | 26.50 | 1.92% | 15,977,950 |
| May 29, 2026 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | 1.96% | 21,648,570 |
| May 28, 2026 | 25.50 | 25.75 | 25.50 | 25.50 | 25.50 | - | 5,156,341 |
| May 27, 2026 | 25.50 | 26.00 | 25.25 | 25.50 | 25.50 | 0.99% | 10,479,750 |
| May 26, 2026 | 26.00 | 26.00 | 25.25 | 25.25 | 25.25 | -1.94% | 14,435,830 |
| May 25, 2026 | 25.75 | 26.25 | 25.25 | 25.75 | 25.75 | - | 13,214,310 |
| May 22, 2026 | 25.25 | 26.00 | 25.25 | 25.75 | 25.75 | 1.98% | 19,482,340 |
| May 21, 2026 | 25.00 | 25.50 | 24.90 | 25.25 | 25.25 | 1.81% | 15,569,150 |
| May 20, 2026 | 25.00 | 25.25 | 24.50 | 24.80 | 24.80 | -1.78% | 28,405,210 |
| May 19, 2026 | 25.25 | 25.75 | 25.00 | 25.25 | 25.25 | - | 14,723,330 |
| May 18, 2026 | 24.40 | 25.25 | 24.20 | 25.25 | 25.25 | 3.06% | 29,635,490 |
| May 15, 2026 | 24.20 | 24.90 | 24.20 | 24.50 | 24.50 | - | 29,233,050 |
| May 14, 2026 | 23.50 | 24.50 | 23.10 | 24.50 | 24.50 | 4.70% | 38,967,360 |