Thailand - Delayed Quote
THB
Com7 Public Company Limited (COM7.BK)
33.25
+0.25
(+0.76%)
At close: 4:36:37 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
32.75
33.25
32.25
33.25
33.25
15,433,036
Nov 3, 2026
33.25
33.50
32.75
33.00
33.00
10,083,300
Nov 2, 2026
32.50
33.75
32.50
33.25
33.25
11,312,600
Oct 30, 2026
32.50
32.75
32.25
32.50
32.50
11,573,500
Oct 29, 2026
32.75
32.75
32.00
32.50
32.50
8,979,700
Oct 28, 2026
33.25
33.25
32.50
32.75
32.75
6,548,900
Oct 27, 2026
33.50
33.50
32.75
33.25
33.25
9,327,600
Oct 26, 2026
33.25
33.50
32.75
33.50
33.50
6,791,900
Oct 22, 2026
33.25
33.75
32.75
33.50
33.50
11,151,200
Oct 21, 2026
33.25
33.75
32.75
33.50
33.50
8,313,000
Oct 20, 2026
33.25
33.50
33.00
33.25
33.25
8,611,100
Oct 19, 2026
33.00
34.00
33.00
33.50
33.50
19,272,000
Oct 15, 2026
32.75
33.00
32.50
33.00
33.00
7,189,200
Oct 14, 2026
33.00
33.75
32.50
33.25
33.25
12,575,000
Oct 12, 2026
32.50
33.00
32.25
33.00
33.00
8,567,800
Oct 9, 2026
32.75
33.00
32.25
32.50
32.50
13,753,900
Oct 8, 2026
31.25
32.75
31.25
32.75
32.75
19,280,500
Oct 7, 2026
31.00
31.75
30.75
31.25
31.25
8,974,500
Oct 6, 2026
31.25
31.75
31.00
31.25
31.25
17,741,800
Oct 5, 2026
30.75
31.25
30.25
31.00
31.00
8,881,400
Oct 2, 2026
30.25
30.50
29.75
30.50
30.50
4,963,900
Oct 1, 2026
29.50
30.50
29.25
30.00
30.00
11,175,500
Sep 30, 2026
30.25
30.50
29.50
29.75
29.75
18,109,900
Sep 29, 2026
30.50
30.75
29.50
30.00
30.00
14,782,500
Sep 28, 2026
30.75
31.00
30.25
30.75
30.75
8,588,900
Sep 25, 2026
30.50
30.75
30.25
30.75
30.75
4,082,900
Sep 24, 2026
30.75
31.00
30.50
30.75
30.75
4,148,100
Sep 23, 2026
31.25
31.50
31.00
31.00
31.00
9,224,600
Sep 22, 2026
30.50
32.00
30.25
31.25
31.25
21,304,900
Sep 21, 2026
30.25
30.75
30.25
30.50
30.50
9,694,100
Sep 18, 2026
31.00
31.00
30.00
30.25
30.25
23,914,100
Sep 17, 2026
29.25
31.00
29.25
30.50
30.50
29,858,500
Sep 16, 2026
29.00
29.50
28.75
29.50
29.50
13,295,600
Sep 15, 2026
28.25
29.00
28.00
28.75
28.75
9,919,200
Sep 14, 2026
28.75
29.00
28.50
28.50
28.50
3,606,100
Sep 11, 2026
29.00
29.25
28.75
28.75
28.75
7,169,900
Sep 10, 2026
29.00
29.75
29.00
29.00
29.00
6,365,100
Sep 9, 2026
29.25
29.50
29.00
29.25
29.25
9,702,900
Sep 8, 2026
29.75
30.00
29.25
29.25
29.25
8,361,500
Sep 7, 2026
30.25
30.50
29.75
30.00
30.00
9,077,000
Sep 4, 2026
30.25
30.75
29.75
30.00
30.00
13,082,400
Sep 3, 2026
29.25
30.50
29.25
30.50
30.50
26,145,000
Sep 2, 2026
29.00
29.00
28.50
28.50
28.50
5,702,900
Sep 1, 2026
29.75
29.75
28.75
28.75
28.75
10,682,900
Aug 31, 2026
28.25
30.00
28.00
29.75
29.75
16,551,700
Aug 28, 2026
28.75
29.00
28.25
28.50
28.50
10,333,600
Aug 27, 2026
29.25
29.25
28.75
29.00
29.00
4,844,100
Aug 26, 2026
29.25
29.25
28.75
29.00
29.00
4,959,500
Aug 25, 2026
29.50
29.50
29.00
29.00
29.00
4,696,500
Aug 24, 2026
30.00
30.00
29.25
29.50
29.50
5,910,600
Aug 21, 2026
30.00
30.50
29.75
30.00
30.00
5,352,500
Aug 20, 2026
30.25
30.50
30.00
30.00
30.00
8,135,700
Aug 19, 2026
30.00
30.50
29.75
30.00
30.00
9,897,900
Aug 18, 2026
30.50
31.00
30.00
30.25
30.25
9,228,600
Aug 17, 2026
29.00
31.00
29.00
30.50
30.50
16,305,100
Aug 14, 2026
29.75
29.75
28.75
29.00
29.00
12,137,000
Aug 13, 2026
29.50
30.25
29.50
30.00
30.00
9,827,200
Aug 11, 2026
30.25
30.25
29.25
29.50
29.50
10,086,200
Aug 10, 2026
30.25
30.75
30.00
30.25
30.25
5,092,800
Aug 7, 2026
30.00
30.50
29.75
30.25
30.25
3,611,100
Aug 6, 2026
30.00
30.75
29.75
30.00
30.00
9,816,600
Aug 5, 2026
30.50
30.50
29.50
30.00
30.00
8,755,800
Aug 4, 2026
30.50
30.75
30.00
30.25
30.25
7,113,700
Aug 3, 2026
30.50
30.75
30.25
30.50
30.50
3,526,300
Jul 31, 2026
31.00
31.00
30.00
30.50
30.50
10,334,600
Jul 30, 2026
31.25
31.25
29.75
30.50
30.50
14,208,400
Jul 27, 2026
29.75
31.25
29.25
30.75
30.75
23,052,000
Jul 24, 2026
29.25
29.75
29.00
29.75
29.75
6,394,800
Jul 23, 2026
30.25
30.25
29.25
29.50
29.50
7,333,900
Jul 22, 2026
30.50
30.50
29.50
30.00
30.00
17,168,000
Jul 21, 2026
30.25
30.50
29.75
30.25
30.25
7,184,400
Jul 20, 2026
29.75
30.50
29.50
30.25
30.25
14,075,200
Jul 17, 2026
29.50
30.25
29.50
30.00
30.00
17,909,100
Jul 16, 2026
29.50
29.75
29.25
29.75
29.75
8,819,100
Jul 15, 2026
29.50
30.00
29.00
29.50
29.50
12,685,500
Jul 14, 2026
28.50
29.25
28.50
29.25
29.25
6,817,700
Jul 13, 2026
30.00
30.00
29.00
29.00
29.00
11,246,900
Jul 10, 2026
29.00
30.00
28.50
29.50
29.50
28,839,200
Jul 9, 2026
28.00
28.50
27.75
28.50
28.50
10,784,300
Jul 8, 2026
28.75
28.75
27.75
27.75
27.75
21,240,000
Jul 7, 2026
29.00
29.00
28.50
28.75
28.75
12,138,400
Jul 6, 2026
28.25
29.25
28.00
28.75
28.75
15,642,500
Jul 3, 2026
28.00
28.75
28.00
28.25
28.25
14,491,400
Jul 2, 2026
28.25
28.25
27.50
28.00
28.00
12,038,000
Jul 1, 2026
28.00
28.25
26.75
28.25
28.25
32,838,900
Jun 30, 2026
27.50
28.50
27.00
27.75
27.75
189,641,000
Jun 29, 2026
26.75
27.75
26.75
27.75
27.75
12,494,200
Jun 26, 2026
26.75
27.25
26.50
26.75
26.75
36,709,500
Jun 25, 2026
28.50
28.75
27.50
28.00
28.00
18,120,700
Jun 24, 2026
28.00
28.50
28.00
28.25
28.25
9,092,900
Jun 23, 2026
28.50
29.00
27.75
28.00
28.00
19,547,800
Jun 22, 2026
28.50
29.00
28.00
28.50
28.50
12,350,700
Jun 19, 2026
27.50
28.75
27.25
28.25
28.25
23,417,600
Jun 18, 2026
27.25
27.75
27.00
27.25
27.25
12,522,600
Jun 17, 2026
27.50
27.50
27.00
27.25
27.25
10,189,200
Jun 16, 2026
26.75
27.75
26.75
27.25
27.25
15,532,500
Jun 15, 2026
27.00
27.25
26.50
26.75
26.75
9,441,400
Jun 12, 2026
26.75
27.00
26.25
26.75
26.75
10,661,100
Jun 11, 2026
26.25
26.75
26.25
26.50
26.50
4,376,500
Jun 10, 2026
26.50
26.75
26.25
26.25
26.25
8,089,500
Jun 9, 2026
26.00
26.75
26.00
26.75
26.75
14,076,800
Jun 8, 2026
26.25
26.50
25.75
26.00
26.00
17,262,800
Jun 5, 2026
26.25
27.00
26.00
27.00
27.00
13,086,900
Jun 4, 2026
26.25
26.75
26.00
26.25
26.25
9,853,600
Jun 2, 2026
26.00
26.75
26.00
26.50
26.50
15,977,100
May 29, 2026
26.00
26.50
25.75
26.00
26.00
21,647,300
May 28, 2026
25.50
25.75
25.50
25.50
25.50
5,156,000
May 27, 2026
25.50
26.00
25.25
25.50
25.50
10,479,300
May 26, 2026
26.00
26.00
25.25
25.25
25.25
14,435,100
May 25, 2026
25.75
26.25
25.25
25.75
25.75
13,213,400
May 22, 2026
25.25
26.00
25.25
25.75
25.75
19,481,000
May 21, 2026
25.00
25.50
24.90
25.25
25.25
15,568,500
May 20, 2026
25.00
25.25
24.50
24.80
24.80
28,404,000
May 19, 2026
25.25
25.75
25.00
25.25
25.25
14,722,700
May 18, 2026
24.40
25.25
24.20
25.25
25.25
29,634,100
May 15, 2026
24.20
24.90
24.20
24.50
24.50
29,231,800
May 14, 2026
23.50
24.50
23.10
24.50
24.50
38,965,900
May 13, 2026
23.50
23.60
22.60
23.40
23.40
36,109,600
May 12, 2026
23.70
24.30
23.60
23.80
23.80
15,325,000
May 11, 2026
23.90
24.00
23.50
23.70
23.70
11,426,400
May 8, 2026
23.90
24.20
23.60
23.80
23.80
12,214,300
May 7, 2026
24.00
24.20
23.70
23.90
23.90
16,311,100
May 6, 2026
24.10
24.50
23.60
23.80
23.80
37,489,800
May 5, 2026
22.80
23.40
22.70
23.20
23.20
22,414,500
Apr 30, 2026
22.50
23.00
22.10
22.80
22.80
22,397,600
Apr 29, 2026
21.50
22.70
21.50
22.50
22.50
27,191,300
Apr 28, 2026
21.60
21.70
21.30
21.60
21.60
10,130,700
Apr 27, 2026
21.90
21.90
21.60
21.70
21.70
11,645,900
Apr 24, 2026
22.00
22.00
21.60
21.70
21.70
23,066,200
Apr 23, 2026
22.70
22.80
21.90
21.90
21.90
25,880,200
Apr 22, 2026
22.10
23.20
21.90
22.80
22.80
33,993,900
Apr 21, 2026
22.00
22.40
21.80
22.30
22.30
17,446,700
Apr 20, 2026
21.60
22.10
21.40
21.90
21.90
16,309,000
Apr 17, 2026
22.30
22.30
21.50
21.60
21.60
23,229,700
Apr 16, 2026
22.10
22.60
22.00
22.30
22.30
20,023,300
Apr 10, 2026
21.70
22.40
21.50
22.20
22.20
18,628,100
Apr 9, 2026
22.10
22.10
21.40
21.40
21.40
13,207,500
Apr 8, 2026
22.20
22.30
21.80
22.10
22.10
18,455,900
Apr 7, 2026
21.80
21.80
21.20
21.40
21.40
13,023,100
Apr 3, 2026
22.10
22.20
21.70
21.70
21.70
6,924,500
Apr 2, 2026
22.30
22.30
21.90
22.00
22.00
11,139,700
Apr 1, 2026
22.30
22.70
22.10
22.60
22.60
14,957,400
Mar 31, 2026
21.90
21.90
21.50
21.80
21.80
13,516,400
Mar 30, 2026
21.50
22.10
21.30
22.00
22.00
11,068,700
Mar 27, 2026
22.20
22.20
21.60
21.70
21.70
12,036,400
Mar 26, 2026
21.80
21.80
21.30
21.60
21.60
16,286,600
Mar 25, 2026
22.40
22.40
21.80
22.20
22.20
11,359,400
Mar 24, 2026
21.90
22.50
21.60
21.80
21.80
20,733,400
Mar 23, 2026
21.50
21.90
21.30
21.60
21.60
14,034,400
Mar 20, 2026
21.80
22.00
21.40
21.90
21.90
21,757,200
Mar 19, 2026
22.90
23.20
21.80
21.90
21.90
20,532,500
Mar 18, 2026
24.10
24.10
23.40
23.40
23.40
11,357,000
Mar 17, 2026
24.10
24.30
23.90
23.90
23.90
16,716,000
Mar 16, 2026
23.70
24.30
23.70
23.90
23.90
13,543,900
Mar 13, 2026
23.60
24.00
23.50
23.70
23.70
9,467,400
Mar 12, 2026
23.40
24.10
23.00
23.90
23.90
17,761,700
Mar 11, 2026
22.70
23.80
22.70
23.50
23.50
27,381,100
Mar 10, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
22.00
22.10
21.80
22.10
22.10
12,978,100
Mar 9, 2026
21.50
22.50
21.30
22.50
21.40
15,682,500
Mar 6, 2026
22.50
22.70
22.10
22.30
21.21
16,558,400
Mar 5, 2026
22.60
23.00
22.40
22.90
21.78
22,826,600
Mar 4, 2026
21.20
22.00
20.60
22.00
20.92
33,283,700
Mar 2, 2026
23.20
23.90
23.10
23.20
22.07
16,519,000
Feb 27, 2026
24.60
24.80
24.10
24.10
22.92
15,229,500
Feb 26, 2026
24.30
24.90
24.20
24.60
23.40
21,162,300
Feb 25, 2026
25.50
25.75
23.90
24.20
23.02
41,833,400
Feb 24, 2026
24.50
24.80
24.30
24.80
23.59
10,455,900
Feb 23, 2026
24.70
25.25
24.30
24.60
23.40
12,013,100
Feb 20, 2026
25.00
25.25
24.50
24.60
23.40
11,164,400
Feb 19, 2026
25.25
26.00
25.00
25.00
23.78
14,281,700
Feb 18, 2026
24.60
25.25
24.60
25.00
23.78
11,082,800
Feb 17, 2026
24.00
24.50
23.90
24.50
23.30
13,447,700
Feb 16, 2026
24.60
24.70
24.30
24.40
23.21
8,398,800
Feb 13, 2026
24.70
24.90
24.40
24.50
23.30
10,709,600
Feb 12, 2026
24.10
25.00
24.00
24.80
23.59
18,480,200
Feb 11, 2026
25.00
25.00
23.90
23.90
22.73
28,401,500
Feb 10, 2026
24.80
25.25
24.50
25.25
24.02
14,570,600
Feb 9, 2026
24.10
24.80
23.90
24.70
23.49
22,501,300
Feb 6, 2026
23.90
24.00
23.40
23.60
22.45
14,233,800
Feb 5, 2026
23.30
23.70
23.10
23.70
22.54
27,637,700
Feb 4, 2026
23.00
23.40
22.60
23.10
21.97
22,208,500
Feb 3, 2026
22.30
23.50
22.20
23.40
22.26
39,431,600
Feb 2, 2026
21.90
22.30
21.30
21.80
20.73
27,343,800
Jan 30, 2026
21.10
22.00
21.10
21.90
20.83
22,974,800
Jan 29, 2026
20.70
21.30
20.70
21.20
20.16
13,436,000
Jan 28, 2026
21.20
21.30
20.40
20.50
19.50
15,299,900
Jan 27, 2026
20.40
20.80
20.20
20.60
19.59
13,400,900
Jan 26, 2026
20.30
20.40
20.10
20.30
19.31
5,964,700
Jan 23, 2026
20.20
20.60
20.00
20.30
19.31
9,097,300
Jan 22, 2026
20.50
20.70
19.90
20.00
19.02
12,900,200
Jan 21, 2026
20.20
20.70
20.10
20.60
19.59
15,374,300
Jan 20, 2026
19.70
20.30
19.50
20.10
19.12
15,354,600
Jan 19, 2026
19.50
19.90
19.40
19.80
18.83
6,413,600
Jan 16, 2026
19.20
19.70
19.00
19.50
18.55
11,760,600
Jan 15, 2026
18.70
19.50
18.60
19.20
18.26
9,701,700
Jan 14, 2026
18.40
18.80
18.20
18.60
17.69
12,149,700
Jan 13, 2026
18.60
18.80
18.30
18.40
17.50
10,215,700
Jan 12, 2026
19.10
19.10
18.30
18.40
17.50
16,557,000
Jan 9, 2026
19.80
20.00
19.10
19.20
18.26
10,424,600
Jan 8, 2026
19.90
20.30
19.60
19.70
18.74
10,038,500
Jan 7, 2026
20.10
20.30
19.90
20.00
19.02
10,669,500
Jan 6, 2026
19.40
20.10
19.40
19.90
18.93
13,521,700
Jan 5, 2026
19.70
19.80
19.10
19.30
18.36
18,913,400
Dec 30, 2025
20.00
20.20
19.50
19.60
18.64
20,009,600
Dec 29, 2025
20.30
20.40
19.90
20.10
19.12
7,262,900
Dec 26, 2025
20.60
20.70
20.10
20.40
19.40
5,697,300
Dec 25, 2025
21.00
21.00
20.50
20.70
19.69
7,513,400
Dec 24, 2025
20.70
21.00
20.60
21.00
19.97
10,399,700
Dec 23, 2025
21.10
21.30
20.70
20.80
19.78
7,925,800
Dec 22, 2025
20.60
21.10
20.60
20.90
19.88
7,933,000
Dec 19, 2025
20.30
20.80
20.30
20.60
19.59
8,695,700
Dec 18, 2025
21.10
21.20
20.10
20.30
19.31
11,414,700
Dec 17, 2025
20.80
21.50
20.80
21.10
20.07
10,917,000
Dec 16, 2025
20.70
21.10
20.60
20.80
19.78
6,459,700
Dec 15, 2025
20.40
20.80
20.30
20.80
19.78
9,381,100
Dec 12, 2025
20.50
20.80
20.40
20.50
19.50
9,212,800
Dec 11, 2025
21.00
21.10
20.30
20.60
19.59
6,774,400
Dec 9, 2025
20.70
20.90
20.50
20.90
19.88
5,484,400
Dec 8, 2025
21.10
21.20
20.70
20.70
19.69
5,355,000
Dec 4, 2025
21.30
21.40
21.00
21.20
20.16
8,330,600
Dec 3, 2025
21.60
21.80
21.30
21.50
20.45
8,427,100
Dec 2, 2025
22.30
22.60
21.80
21.80
20.73
9,775,900
Dec 1, 2025
22.20
22.20
21.60
22.20
21.11
7,880,400
Nov 28, 2025
22.00
22.40
21.80
21.90
20.83
7,934,000
Nov 27, 2025
22.50
22.50
22.00
22.00
20.92
6,881,500
Nov 26, 2025
22.10
22.80
21.90
22.20
21.11
18,635,800
Nov 25, 2025
21.20
21.70
21.00
21.50
20.45
13,053,000
Nov 24, 2025
21.80
21.90
21.10
21.10
20.07
16,135,500
Nov 21, 2025
21.90
22.10
21.60
21.90
20.83
8,130,600
Nov 20, 2025
22.20
22.60
22.20
22.30
21.21
7,700,000
Nov 19, 2025
22.10
22.30
21.70
22.10
21.02
11,206,100
Nov 18, 2025
22.00
22.30
21.90
22.00
20.92
5,634,500
Nov 17, 2025
21.90
22.30
21.10
22.20
21.11
14,159,300
Nov 14, 2025
22.10
22.40
21.70
22.10
21.02
12,988,800
Nov 13, 2025
23.50
23.60
21.90
22.30
21.21
21,795,600
Nov 12, 2025
24.00
24.00
23.20
23.50
22.35
9,516,600
Nov 11, 2025
24.10
24.30
23.70
23.80
22.64
3,490,100
Nov 10, 2025
24.00
24.20
23.90
24.00
22.83
3,847,500
Nov 7, 2025
24.30
24.90
23.90
24.10
22.92
10,447,600
Nov 6, 2025
23.90
24.00
23.40
23.90
22.73
7,091,800
Nov 5, 2025
23.80
23.90
23.30
23.90
22.73
15,701,700
Nov 4, 2025
24.90
25.00
24.30
24.30
23.11
10,083,400
