Com7 PCL (BKK:COM7)
Thailand
· Delayed Price · Currency is THB 21.20
-0.30 (-1.40%)
At close: Dec 4, 2025
Com7 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.30 | 21.40 | 21.00 | 21.20 | 21.20 | -1.40% | 8,331,700 |
| Dec 3, 2025 | 21.60 | 21.80 | 21.30 | 21.50 | 21.50 | -1.38% | 8,428,314 |
| Dec 2, 2025 | 22.30 | 22.60 | 21.80 | 21.80 | 21.80 | -1.80% | 9,776,533 |
| Dec 1, 2025 | 22.20 | 22.20 | 21.60 | 22.20 | 22.20 | 1.37% | 7,881,144 |
| Nov 28, 2025 | 22.00 | 22.40 | 21.80 | 21.90 | 21.90 | -0.45% | 7,934,446 |
| Nov 27, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -0.90% | 6,882,100 |
| Nov 26, 2025 | 22.10 | 22.80 | 21.90 | 22.20 | 22.20 | 3.26% | 18,636,590 |
| Nov 25, 2025 | 21.20 | 21.70 | 21.00 | 21.50 | 21.50 | 1.90% | 13,054,090 |
| Nov 24, 2025 | 21.80 | 21.90 | 21.10 | 21.10 | 21.10 | -3.65% | 16,136,310 |
| Nov 21, 2025 | 21.90 | 22.10 | 21.60 | 21.90 | 21.90 | -1.79% | 8,131,061 |
| Nov 20, 2025 | 22.20 | 22.60 | 22.20 | 22.30 | 22.30 | 0.90% | 7,700,484 |
| Nov 19, 2025 | 22.10 | 22.30 | 21.70 | 22.10 | 22.10 | 0.45% | 11,206,500 |
| Nov 18, 2025 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | -0.90% | 5,634,940 |
| Nov 17, 2025 | 21.90 | 22.30 | 21.10 | 22.20 | 22.20 | 0.45% | 14,160,490 |
| Nov 14, 2025 | 22.10 | 22.40 | 21.70 | 22.10 | 22.10 | -0.90% | 12,989,900 |
| Nov 13, 2025 | 23.50 | 23.60 | 21.90 | 22.30 | 22.30 | -5.11% | 21,798,010 |
| Nov 12, 2025 | 24.00 | 24.00 | 23.20 | 23.50 | 23.50 | -1.26% | 9,517,493 |
| Nov 11, 2025 | 24.10 | 24.30 | 23.70 | 23.80 | 23.80 | -0.83% | 3,490,592 |
| Nov 10, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | -0.41% | 3,848,033 |
| Nov 7, 2025 | 24.30 | 24.90 | 23.90 | 24.10 | 24.10 | 0.84% | 10,448,800 |
| Nov 6, 2025 | 23.90 | 24.00 | 23.40 | 23.90 | 23.90 | - | 7,092,349 |
| Nov 5, 2025 | 23.80 | 23.90 | 23.30 | 23.90 | 23.90 | -1.65% | 15,702,910 |
| Nov 4, 2025 | 24.90 | 25.00 | 24.30 | 24.30 | 24.30 | -1.22% | 10,084,180 |
| Nov 3, 2025 | 25.00 | 25.25 | 24.50 | 24.60 | 24.60 | -1.60% | 7,597,814 |
| Oct 31, 2025 | 25.00 | 25.50 | 24.90 | 25.00 | 25.00 | - | 4,935,211 |
| Oct 30, 2025 | 24.80 | 25.50 | 24.60 | 25.00 | 25.00 | - | 3,096,503 |
| Oct 29, 2025 | 25.00 | 25.25 | 24.50 | 25.00 | 25.00 | -1.96% | 15,142,330 |
| Oct 28, 2025 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | -0.97% | 12,622,630 |
| Oct 27, 2025 | 26.00 | 26.50 | 25.75 | 25.75 | 25.75 | -0.96% | 6,424,325 |
| Oct 24, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 6,020,377 |
| Oct 22, 2025 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | - | 7,485,619 |
| Oct 21, 2025 | 26.50 | 26.50 | 25.75 | 26.25 | 26.25 | - | 6,247,403 |
| Oct 20, 2025 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 0.96% | 2,432,183 |
| Oct 17, 2025 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 6,923,841 |
| Oct 16, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | -1.87% | 4,932,759 |
| Oct 15, 2025 | 26.50 | 27.00 | 26.25 | 26.75 | 26.75 | 2.88% | 6,188,918 |
| Oct 14, 2025 | 27.00 | 27.25 | 25.75 | 26.00 | 26.00 | -4.59% | 14,932,470 |
| Oct 10, 2025 | 28.00 | 28.00 | 26.75 | 27.25 | 27.25 | -2.68% | 10,663,980 |
| Oct 9, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 11,622,580 |
| 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% | 13,039,940 |
| Oct 2, 2025 | 26.00 | 27.00 | 25.75 | 26.75 | 26.75 | 4.90% | 17,328,380 |
| 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% | 11,051,610 |
| Sep 29, 2025 | 26.25 | 26.50 | 25.75 | 26.25 | 26.25 | 1.94% | 12,914,560 |
| Sep 26, 2025 | 25.50 | 26.25 | 25.25 | 25.75 | 25.75 | 0.98% | 18,108,080 |
| Sep 25, 2025 | 25.25 | 25.75 | 25.00 | 25.50 | 25.50 | 0.99% | 20,126,070 |
| Sep 24, 2025 | 24.60 | 25.50 | 24.60 | 25.25 | 25.25 | 3.06% | 19,336,370 |