Thailand - Delayed Quote THB

Com7 Public Company Limited (COM7.BK)

18.30 0.00 (0.00%)
At close: 4:38 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 18.30 18.60 18.10 18.30 18.30 6,800,081
Apr 24, 2024 18.10 18.40 18.10 18.30 18.30 9,209,300
Apr 23, 2024 18.00 18.20 17.90 18.00 18.00 5,399,700
Apr 22, 2024 17.50 18.10 17.40 17.90 17.90 9,784,800
Apr 19, 2024 18.90 18.90 18.90 18.90 18.90 -
Apr 18, 2024 18.90 18.90 18.90 18.90 18.90 -
Apr 17, 2024 18.90 18.90 18.90 18.90 18.90 -
Apr 11, 2024 19.20 19.20 18.70 18.90 18.90 14,916,200
Apr 10, 2024 19.20 19.60 19.20 19.30 19.30 11,117,300
Apr 9, 2024 19.00 19.30 19.00 19.10 19.10 8,856,300
Apr 5, 2024 18.80 19.20 18.60 19.00 19.00 8,057,500
Apr 4, 2024 19.00 19.10 18.80 19.00 19.00 5,472,000
Apr 3, 2024 19.10 19.30 18.90 18.90 18.90 6,852,500
Apr 2, 2024 19.40 19.60 19.20 19.20 19.20 8,108,200
Apr 1, 2024 19.20 19.50 19.10 19.30 19.30 11,320,300
Mar 29, 2024 18.90 19.20 18.50 19.10 19.10 6,786,600
Mar 28, 2024 19.20 19.20 19.20 19.20 19.20 -
Mar 27, 2024 19.10 19.40 19.00 19.20 19.20 12,516,000
Mar 26, 2024 18.30 19.00 18.30 19.00 19.00 13,462,000
Mar 25, 2024 18.60 18.80 18.20 18.30 18.30 5,718,200
Mar 22, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 21, 2024 18.30 18.80 18.30 18.60 18.60 19,820,400
Mar 20, 2024 18.80 18.80 18.80 18.80 18.80 -
Mar 19, 2024 19.00 19.10 18.80 18.80 18.80 4,387,000
Mar 18, 2024 18.90 19.10 18.90 19.00 19.00 7,323,700
Mar 15, 2024 19.10 19.10 19.10 19.10 19.10 -
Mar 14, 2024 19.00 19.20 19.00 19.10 19.10 6,790,600
Mar 13, 2024 19.30 19.40 19.00 19.00 19.00 10,470,900
Mar 12, 2024 19.30 19.30 19.30 19.30 19.30 -
Mar 11, 2024 19.40 19.60 19.30 19.30 19.30 5,051,100
Mar 8, 2024 19.00 19.60 19.00 19.40 19.40 7,649,100
Mar 7, 2024 0.70 Dividend
Mar 7, 2024 19.10 19.30 18.80 18.90 18.90 18,241,600
Mar 6, 2024 19.50 19.90 19.20 19.70 19.00 17,446,100
Mar 5, 2024 19.80 20.00 19.40 19.50 18.81 20,611,900
Mar 4, 2024 20.10 20.20 19.70 19.90 19.19 22,509,300
Mar 1, 2024 20.60 20.80 20.10 20.10 19.39 8,884,600
Feb 29, 2024 20.50 20.70 20.10 20.70 19.96 13,091,500
Feb 28, 2024 20.30 20.80 20.00 20.40 19.68 23,615,400
Feb 27, 2024 20.80 21.00 20.80 20.80 20.06 12,382,600
Feb 23, 2024 21.00 21.50 20.60 20.90 20.16 76,401,200
Feb 22, 2024 22.00 22.70 21.90 22.50 21.70 16,486,500
Feb 21, 2024 21.90 22.10 21.60 21.90 21.12 6,333,600
Feb 20, 2024 22.00 22.00 21.60 21.90 21.12 6,976,500
Feb 19, 2024 21.70 22.20 21.60 21.90 21.12 6,436,000
Feb 16, 2024 22.20 22.30 21.60 21.70 20.93 10,799,700
Feb 15, 2024 22.30 22.40 22.10 22.10 21.31 6,790,200
Feb 14, 2024 22.20 22.30 21.90 22.30 21.51 13,711,400
Feb 13, 2024 22.60 22.70 22.20 22.40 21.60 9,824,000
Feb 12, 2024 22.50 22.70 22.30 22.40 21.60 9,703,700
Feb 9, 2024 22.50 22.80 22.50 22.50 21.70 6,068,200
Feb 8, 2024 22.60 22.70 22.40 22.50 21.70 10,936,400
Feb 7, 2024 22.40 22.80 22.30 22.60 21.80 25,840,500
Feb 6, 2024 21.40 22.30 21.30 22.00 21.22 25,376,700
Feb 5, 2024 21.50 21.60 21.30 21.40 20.64 5,274,700
Feb 2, 2024 21.30 21.60 21.20 21.40 20.64 9,339,900
Feb 1, 2024 21.20 21.40 20.90 21.00 20.25 9,773,200
Jan 31, 2024 21.80 21.80 20.90 21.20 20.45 16,264,000
Jan 30, 2024 21.70 22.20 21.60 21.70 20.93 12,653,200
Jan 29, 2024 21.60 21.70 21.30 21.60 20.83 3,823,200
Jan 26, 2024 21.70 21.80 21.20 21.30 20.54 5,199,800
Jan 25, 2024 21.50 21.60 21.20 21.50 20.74 6,899,200
Jan 24, 2024 20.80 21.80 20.70 21.60 20.83 16,822,300
Jan 23, 2024 21.60 21.80 20.60 20.80 20.06 25,023,900
Jan 22, 2024 22.10 22.10 21.50 21.60 20.83 9,990,900
Jan 19, 2024 21.90 22.30 21.70 22.00 21.22 10,776,300
Jan 18, 2024 22.10 22.20 21.50 21.70 20.93 28,061,600
Jan 17, 2024 22.20 22.30 21.80 22.10 21.31 16,422,200
Jan 16, 2024 22.70 22.80 22.30 22.30 21.51 18,855,200
Jan 15, 2024 23.10 23.20 22.60 22.80 21.99 13,214,700
Jan 12, 2024 23.10 23.30 22.70 23.00 22.18 30,173,500
Jan 11, 2024 24.60 24.70 22.90 23.20 22.38 46,608,000
Jan 10, 2024 24.90 25.00 24.50 24.60 23.73 11,643,300
Jan 9, 2024 25.50 25.50 24.80 24.80 23.92 9,140,100
Jan 8, 2024 25.75 25.75 24.80 25.00 24.11 19,534,400
Jan 5, 2024 26.00 26.25 25.25 25.75 24.84 11,812,600
Jan 4, 2024 25.50 26.25 25.25 26.00 25.08 12,597,300
Jan 3, 2024 25.75 26.00 25.25 25.75 24.84 15,248,700
Dec 28, 2023 23.60 24.20 23.60 23.80 22.95 17,159,800
Dec 27, 2023 23.80 24.00 23.50 23.50 22.66 16,032,000
Dec 26, 2023 23.60 23.80 23.40 23.70 22.86 9,158,200
Dec 25, 2023 23.40 24.00 23.30 23.50 22.66 16,615,400
Dec 22, 2023 23.40 23.80 23.20 23.60 22.76 23,152,900
Dec 21, 2023 22.60 23.40 22.60 23.20 22.38 16,911,400
Dec 20, 2023 22.90 23.20 22.60 22.80 21.99 16,125,900
Dec 19, 2023 22.50 22.80 22.40 22.70 21.89 13,049,600
Dec 18, 2023 22.80 23.00 22.40 22.60 21.80 16,142,800
Dec 15, 2023 22.30 23.40 22.30 22.80 21.99 25,771,500
Dec 14, 2023 22.20 22.40 22.10 22.10 21.31 11,416,200
Dec 13, 2023 22.20 22.30 21.70 21.80 21.03 9,041,500
Dec 12, 2023 22.50 22.60 22.10 22.30 21.51 10,482,100
Dec 8, 2023 22.50 22.70 22.20 22.30 21.51 9,319,300
Dec 7, 2023 22.80 22.80 22.30 22.40 21.60 16,619,400
Dec 6, 2023 22.60 23.10 22.50 22.90 22.09 18,788,200
Dec 4, 2023 22.50 22.70 22.20 22.40 21.60 8,736,200
Dec 1, 2023 22.90 22.90 22.50 22.60 21.80 10,778,400
Nov 30, 2023 22.90 23.00 22.20 22.90 22.09 31,878,300
Nov 29, 2023 23.20 23.40 22.70 22.80 21.99 26,421,500
Nov 28, 2023 23.20 23.30 22.80 23.10 22.28 13,102,700
Nov 27, 2023 23.30 23.40 22.60 23.00 22.18 24,129,500
Nov 24, 2023 23.60 23.80 23.20 23.30 22.47 14,283,700
Nov 23, 2023 23.10 23.70 23.00 23.50 22.66 36,721,800
Nov 22, 2023 23.30 23.40 22.90 23.10 22.28 12,471,600
Nov 21, 2023 23.10 23.50 23.00 23.30 22.47 20,158,200
Nov 20, 2023 23.20 23.50 22.50 23.00 22.18 31,226,500
Nov 17, 2023 22.40 23.20 22.30 23.00 22.18 33,079,400
Nov 16, 2023 22.60 23.30 21.80 22.30 21.51 39,412,000
Nov 15, 2023 22.40 23.10 22.30 22.80 21.99 37,380,700
Nov 14, 2023 21.90 22.50 21.40 22.10 21.31 69,731,500
Nov 13, 2023 24.50 24.80 21.50 21.80 21.03 114,779,200
Nov 10, 2023 24.70 26.75 24.20 26.00 25.08 46,029,700
Nov 9, 2023 26.75 27.00 24.40 25.00 24.11 61,792,700
Nov 8, 2023 26.50 27.25 26.25 27.00 26.04 17,218,700
Nov 7, 2023 26.75 27.00 26.00 26.25 25.32 16,478,400
Nov 6, 2023 28.00 28.00 26.50 26.75 25.80 16,711,700
Nov 3, 2023 28.25 28.25 27.50 27.75 26.76 8,656,200
Nov 2, 2023 27.50 28.25 27.50 28.00 27.01 21,251,000
Nov 1, 2023 26.75 27.50 26.50 27.00 26.04 16,823,900
Oct 31, 2023 27.50 27.50 26.25 26.75 25.80 15,434,400
Oct 30, 2023 27.75 27.75 27.00 27.25 26.28 5,249,500
Oct 27, 2023 27.50 27.75 26.75 27.75 26.76 9,721,800
Oct 26, 2023 27.50 27.75 27.00 27.25 26.28 8,737,200
Oct 25, 2023 28.00 28.50 27.50 27.75 26.76 9,352,200
Oct 24, 2023 28.00 28.50 27.50 28.00 27.01 8,186,400
Oct 20, 2023 28.25 29.00 27.75 28.00 27.01 5,397,800
Oct 19, 2023 27.75 28.75 27.50 28.75 27.73 7,584,400
Oct 18, 2023 30.00 30.00 27.75 28.00 27.01 23,004,500
Oct 17, 2023 29.75 30.50 29.50 29.75 28.69 5,795,400
Oct 16, 2023 30.25 30.50 28.75 29.50 28.45 13,919,800
Oct 12, 2023 31.25 31.25 30.25 30.50 29.42 5,819,000
Oct 11, 2023 30.75 31.25 30.25 31.00 29.90 6,409,000
Oct 10, 2023 30.25 30.75 30.00 30.75 29.66 7,873,200
Oct 9, 2023 30.75 30.75 30.00 30.00 28.93 8,445,400
Oct 6, 2023 31.75 32.00 31.00 31.00 29.90 6,156,700
Oct 5, 2023 31.50 31.75 31.00 31.50 30.38 4,193,500
Oct 4, 2023 31.00 31.50 30.75 31.25 30.14 8,679,200
Oct 3, 2023 31.00 31.50 30.00 31.25 30.14 15,398,300
Oct 2, 2023 31.50 31.75 30.75 31.00 29.90 6,501,300
Sep 29, 2023 30.75 31.50 30.75 31.25 30.14 7,198,100
Sep 28, 2023 30.75 31.25 30.50 30.50 29.42 6,495,600
Sep 27, 2023 30.75 31.00 30.25 30.75 29.66 3,614,800
Sep 26, 2023 31.50 32.00 30.75 31.00 29.90 10,587,800
Sep 25, 2023 32.50 32.50 31.50 31.75 30.62 7,012,900
Sep 22, 2023 32.00 32.50 31.75 32.25 31.10 4,744,500
Sep 21, 2023 31.50 32.25 31.50 32.00 30.86 8,097,400
Sep 20, 2023 32.25 32.75 31.50 31.75 30.62 11,293,900
Sep 19, 2023 31.25 32.50 31.00 32.00 30.86 15,280,000
Sep 18, 2023 30.75 31.25 30.50 31.25 30.14 3,821,800
Sep 15, 2023 31.25 31.50 30.50 30.75 29.66 8,788,300
Sep 14, 2023 30.75 31.50 30.50 31.25 30.14 12,116,500
Sep 13, 2023 31.25 31.25 30.25 30.75 29.66 24,899,600
Sep 12, 2023 32.50 32.75 31.50 31.75 30.62 9,668,700
Sep 11, 2023 32.50 33.00 32.25 32.50 31.35 8,427,600
Sep 8, 2023 32.50 33.00 32.50 32.75 31.59 12,040,600
Sep 7, 2023 32.50 32.75 32.25 32.25 31.10 4,265,500
Sep 6, 2023 32.00 32.75 31.75 32.50 31.35 5,450,600
Sep 5, 2023 32.25 32.50 31.75 32.25 31.10 7,165,600
Sep 4, 2023 33.00 33.00 32.25 32.50 31.35 5,174,300
Sep 1, 2023 32.50 33.00 32.00 32.75 31.59 9,930,900
Aug 31, 2023 32.25 33.00 31.75 32.25 31.10 18,867,900
Aug 30, 2023 32.50 32.75 32.25 32.50 31.35 14,825,000
Aug 29, 2023 31.75 32.00 31.25 32.00 30.86 9,799,400
Aug 28, 2023 31.50 32.25 31.50 31.75 30.62 9,277,000
Aug 25, 2023 31.75 32.00 30.75 32.00 30.86 14,718,900
Aug 24, 2023 31.75 32.25 31.50 31.75 30.62 16,174,400
Aug 23, 2023 31.50 31.75 31.00 31.75 30.62 14,580,300
Aug 22, 2023 31.00 31.50 30.50 31.25 30.14 28,846,800
Aug 21, 2023 30.25 30.50 29.25 30.50 29.42 9,004,500
Aug 18, 2023 30.00 31.00 29.75 30.00 28.93 28,852,500
Aug 17, 2023 28.75 30.50 28.50 30.00 28.93 24,506,000
Aug 16, 2023 28.75 29.25 28.25 28.75 27.73 5,956,700
Aug 15, 2023 29.00 29.50 28.50 28.75 27.73 13,632,600
Aug 11, 2023 28.50 29.25 28.50 28.75 27.73 20,083,800
Aug 10, 2023 28.25 28.50 28.00 28.25 27.25 7,414,800
Aug 9, 2023 27.25 28.25 27.00 28.25 27.25 17,975,300
Aug 8, 2023 26.75 27.50 26.50 27.25 26.28 12,694,000
Aug 7, 2023 27.25 27.50 25.75 26.75 25.80 38,944,600
Aug 4, 2023 27.50 27.75 27.00 27.25 26.28 9,469,800
Aug 3, 2023 27.50 28.00 27.25 27.50 26.52 8,709,400
Aug 2, 2023 28.00 28.50 27.50 27.50 26.52 8,622,300
Jul 31, 2023 28.25 28.25 27.75 28.00 27.01 7,045,100
Jul 27, 2023 27.50 28.75 27.25 28.50 27.49 12,284,500
Jul 26, 2023 28.00 28.25 27.25 27.50 26.52 6,228,200
Jul 25, 2023 28.00 28.00 27.50 28.00 27.01 3,024,200
Jul 24, 2023 28.25 28.50 27.75 28.00 27.01 3,635,700
Jul 21, 2023 28.50 28.50 27.75 28.00 27.01 4,815,800
Jul 20, 2023 28.25 28.75 28.00 28.50 27.49 6,337,900
Jul 19, 2023 28.75 28.75 27.50 28.50 27.49 12,540,800
Jul 18, 2023 28.25 28.50 27.75 28.25 27.25 4,278,800
Jul 17, 2023 27.75 28.25 27.50 28.00 27.01 7,661,400
Jul 14, 2023 27.00 27.75 27.00 27.75 26.76 5,953,100
Jul 13, 2023 26.50 27.25 26.00 26.75 25.80 5,484,400
Jul 12, 2023 27.75 27.75 26.00 26.25 25.32 8,562,000
Jul 11, 2023 26.75 27.75 26.75 27.50 26.52 6,682,000
Jul 10, 2023 26.75 27.00 26.25 26.50 25.56 3,923,800
Jul 7, 2023 26.75 27.00 26.25 26.75 25.80 4,133,300
Jul 6, 2023 27.25 27.50 26.50 26.75 25.80 6,494,800
Jul 5, 2023 27.50 27.75 27.00 27.50 26.52 4,425,700
Jul 4, 2023 27.25 28.00 27.25 27.50 26.52 14,156,200
Jul 3, 2023 26.75 27.25 26.25 27.00 26.04 5,390,300
Jun 30, 2023 26.25 27.00 26.00 26.50 25.56 4,622,400
Jun 29, 2023 25.50 26.25 25.00 25.75 24.84 8,214,400
Jun 28, 2023 25.50 25.75 25.00 25.25 24.35 4,523,200
Jun 27, 2023 25.50 26.00 25.25 25.50 24.59 5,270,600
Jun 26, 2023 26.25 26.25 24.80 25.50 24.59 19,553,600
Jun 23, 2023 26.50 26.75 26.00 26.25 25.32 6,472,300
Jun 22, 2023 26.75 26.75 25.75 26.75 25.80 6,367,000
Jun 21, 2023 27.25 27.50 26.50 26.75 25.80 4,728,400
Jun 20, 2023 27.50 27.75 27.25 27.25 26.28 3,203,500
Jun 19, 2023 27.50 27.75 27.00 27.25 26.28 3,570,400
Jun 16, 2023 27.50 28.00 27.25 27.75 26.76 4,447,200
Jun 15, 2023 28.00 28.25 27.25 27.50 26.52 10,117,600
Jun 14, 2023 28.75 29.00 28.00 28.25 27.25 6,626,300
Jun 13, 2023 28.75 29.00 28.50 28.75 27.73 6,183,800
Jun 12, 2023 28.50 28.75 28.25 28.50 27.49 3,315,800
Jun 9, 2023 28.75 28.75 28.25 28.50 27.49 2,036,800
Jun 8, 2023 28.25 28.75 27.75 28.50 27.49 8,668,800
Jun 7, 2023 28.50 28.75 28.00 28.25 27.25 4,071,100
Jun 6, 2023 29.25 29.25 28.25 28.50 27.49 6,397,100
Jun 2, 2023 29.25 29.50 28.50 29.00 27.97 4,202,200
Jun 1, 2023 29.00 29.50 28.75 29.00 27.97 7,703,700
May 31, 2023 28.25 29.25 27.75 29.00 27.97 11,302,300
May 30, 2023 28.00 28.75 28.00 28.25 27.25 5,431,400
May 29, 2023 27.75 28.50 27.75 28.25 27.25 8,254,500
May 26, 2023 28.00 28.00 27.50 27.50 26.52 4,657,300
May 25, 2023 27.75 28.25 27.50 28.00 27.01 10,133,400
May 24, 2023 27.75 28.25 27.50 27.75 26.76 6,940,100
May 23, 2023 27.75 28.25 27.25 27.75 26.76 8,373,600
May 22, 2023 27.50 27.50 26.75 27.25 26.28 9,332,300
May 19, 2023 27.75 28.25 27.50 27.75 26.76 6,316,100
May 18, 2023 27.25 28.00 27.25 27.50 26.52 6,057,100
May 17, 2023 27.00 27.25 26.50 27.00 26.04 5,450,900
May 16, 2023 27.50 27.75 27.00 27.25 26.28 7,361,000
May 15, 2023 28.25 28.50 27.25 27.75 26.76 10,167,600
May 12, 2023 27.75 28.25 27.25 28.00 27.01 9,703,800
May 11, 2023 28.00 28.50 27.50 27.75 26.76 13,360,600
May 10, 2023 27.00 28.25 27.00 28.00 27.01 16,579,800
May 9, 2023 27.00 27.50 25.75 27.50 26.52 17,791,800
May 8, 2023 26.50 27.00 25.75 26.50 25.56 10,357,500
May 3, 2023 24.30 26.75 24.20 26.25 25.32 31,217,500
May 2, 2023 25.25 25.50 24.10 24.30 23.44 40,079,900
Apr 28, 2023 26.00 26.25 25.00 25.25 24.35 16,936,700
Apr 27, 2023 25.50 26.25 25.50 25.75 24.84 12,042,600
Apr 26, 2023 26.50 26.75 25.50 25.75 24.84 28,926,000
Apr 25, 2023 27.25 27.50 26.25 26.50 25.56 21,525,400