COM7 23 ( -1.10 -4.66% )

บริษัท คอมเซเว่น จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ COM7 “ ย้อนหลัง

แสดง ราคาหุ้น “ COM7 “ ย้อนหลัง
บริษัท คอมเซเว่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202023.2023.5022.3022.50 -1.10 -4.667,843,991179,691
25-02-202017.0024.5017.0023.60 -0.10 -0.4222,064,714509,120
24-02-202024.7024.7023.7023.70 -1.10 -4.4416,448,499394,460
21-02-202025.0025.2524.4024.80 0.00 0.0015,898,068394,498
20-02-202025.0025.0024.4024.80 -0.10 -0.4010,020,178247,639
19-02-202025.2525.7524.9024.90 -0.35 -1.397,229,153181,722
18-02-202026.2526.2525.2525.25 -1.00 -3.817,958,999203,484
17-02-202026.0026.2525.7526.25 0.50 1.947,454,600194,363
14-02-202025.5026.2525.2525.75 0.50 1.986,044,259156,169
13-02-202025.0025.5025.0025.25 0.00 0.004,290,397108,024
12-02-202024.9025.5024.8025.25 0.45 1.818,398,134211,342
11-02-202025.5025.5024.5024.80 -0.95 -3.6915,434,690382,659
07-02-202026.2526.5025.5025.75 -0.50 -1.903,804,01598,394
06-02-202026.7527.0026.2526.25 -0.25 -0.941,602,45942,512
05-02-202026.2526.7526.0026.50 0.50 1.926,137,240161,759
04-02-202027.0027.0025.2526.00 -0.75 -2.809,374,314243,635
03-02-202026.7527.0026.5026.75 -0.25 -0.932,635,06470,540
31-01-202027.2527.5026.5027.00 0.00 0.005,585,658150,655
30-01-202026.7527.2526.7527.00 0.00 0.004,567,173123,277
29-01-202026.5027.2526.5027.00 1.00 3.856,110,610164,267
28-01-202027.0027.5026.0026.00 -1.00 -3.704,949,287132,514
27-01-202027.2527.5026.5027.00 -0.75 -2.704,508,093122,070
24-01-202026.5028.0026.5027.75 1.50 5.7113,555,499371,807
23-01-202026.2526.5026.0026.25 0.00 0.004,796,626125,870
22-01-202026.0026.2524.9026.25 0.25 0.963,706,30995,157
21-01-202026.2526.5026.0026.00 -0.25 -0.952,376,29162,342
20-01-202026.5026.5026.2526.25 0.00 0.003,640,04196,236
17-01-202026.0026.5025.7526.25 0.25 0.965,041,723131,769
16-01-202025.7526.2525.0026.00 0.50 1.966,134,450157,662
15-01-202024.7025.5024.7025.50 0.80 3.245,622,237141,867
14-01-202024.8024.9024.5024.70 -0.10 -0.405,513,271136,031
13-01-202024.2024.8024.1024.80 0.80 3.337,257,595178,225
10-01-202023.9024.4023.9024.00 0.20 0.846,929,722167,004
09-01-202024.0024.4023.7023.80 0.20 0.8511,022,667264,319
08-01-202024.3024.3023.3023.60 -0.90 -3.6713,910,588329,004
07-01-202024.7024.8024.1024.50 -0.10 -0.417,270,415178,236
06-01-202024.7025.5024.5024.60 -0.10 -0.408,959,444223,874
03-01-202025.0025.2524.5024.70 -0.30 -1.2013,825,870342,590
02-01-202026.7526.7524.9025.00 -1.50 -5.6611,334,776288,657
30-12-201926.2526.5025.7526.50 0.50 1.923,652,70096,182
27-12-201926.2526.2525.7526.00 0.00 0.002,095,32854,439
26-12-201925.5026.2525.5026.00 0.25 0.972,967,32476,891
25-12-201925.0026.0025.0025.75 0.75 3.001,547,52339,416
24-12-201924.8025.2524.8025.00 0.20 0.812,993,43274,651
23-12-201925.2525.2524.5024.80 -0.45 -1.7811,190,763278,407
20-12-201926.0026.2525.2525.25 -0.75 -2.884,779,683121,875
19-12-201926.7526.7525.5026.00 -0.50 -1.893,447,79989,774
18-12-201926.7527.0026.5026.50 0.00 0.001,856,22249,536
17-12-201926.7527.0025.2526.50 -0.25 -0.9312,324,691320,504
16-12-201927.2527.5026.7526.75 -0.75 -2.731,397,42637,687
13-12-201927.2528.2527.0027.50 1.00 3.775,579,712154,117
12-12-201927.0027.2526.5026.50 -0.25 -0.936,846,302183,307
11-12-201927.2527.7526.7526.75 -0.50 -1.832,732,73373,825
10-12-201927.2527.7527.0027.25 0.00 0.001,686,12546,344
09-12-201927.2527.7527.0027.25 0.00 0.001,686,12546,344
06-12-201928.0028.0027.2527.25 -0.25 -0.912,402,15166,603
05-12-201927.2527.5027.0027.50 0.50 1.851,624,79844,408
04-12-201927.2527.5027.0027.50 0.50 1.851,624,79844,408
03-12-201926.5027.5026.5027.00 0.25 0.932,860,44077,284
02-12-201928.0028.0026.5026.75 -1.25 -4.467,262,470196,083
29-11-201928.2528.2527.7528.00 -0.25 -0.882,820,20878,817
28-11-201928.5028.5028.0028.25 -0.25 -0.881,419,68840,293
27-11-201928.0028.7528.0028.50 0.25 0.882,316,76965,946
26-11-201928.2528.5028.0028.25 0.25 0.891,865,20452,581
25-11-201928.0028.2527.7528.00 0.25 0.901,655,94846,472
22-11-201927.7528.2527.7527.75 0.00 0.001,543,12643,064
21-11-201928.2528.5027.7527.75 -0.75 -2.633,398,74095,246
20-11-201928.0028.7527.7528.50 0.50 1.793,326,02394,241
19-11-201928.2528.7528.0028.00 -0.50 -1.752,651,09474,885
18-11-201928.7529.0028.5028.50 -0.25 -0.872,380,51368,283
15-11-201928.2529.2528.2528.75 0.75 2.683,490,924100,060
14-11-201928.0028.2527.2528.00 -0.75 -2.616,664,700185,925
13-11-201928.7529.2528.7528.75 0.00 0.005,980,922173,923
12-11-201928.7529.2528.7528.75 0.00 0.001,867,28654,047
11-11-201929.0029.0028.5028.75 -0.25 -0.863,905,999112,547
08-11-201928.5029.2528.0029.00 0.50 1.757,450,339213,868
07-11-201928.7528.7528.0028.50 0.00 0.003,603,386102,525
06-11-201929.2529.2528.0028.50 -0.50 -1.727,188,270205,613
05-11-201929.2529.5028.7529.00 -0.25 -0.853,709,819107,740
04-11-201928.2529.7528.2529.25 1.25 4.4614,781,084430,470
01-11-201928.7528.7528.0028.00 -0.75 -2.615,239,854147,870
31-10-201928.2529.0028.0028.75 0.50 1.773,648,816104,290
30-10-201928.2528.7528.0028.25 0.00 0.004,631,491130,552
29-10-201929.2529.5028.2528.25 -0.75 -2.596,337,355181,688
28-10-201928.5029.2527.5029.00 0.50 1.754,298,087123,211
25-10-201929.0029.0027.2528.50 -0.50 -1.729,061,172257,385
24-10-201929.2529.7528.7529.00 0.25 0.876,819,451199,480
23-10-201928.7529.0028.5028.75 0.25 0.884,535,390130,366
22-10-201928.7529.0028.5028.75 0.25 0.884,535,390130,366
21-10-201928.0029.2527.7528.50 0.75 2.7016,024,709457,031
18-10-201927.7528.0027.2527.75 0.00 0.005,863,873162,520
17-10-201927.2527.7527.2527.75 0.50 1.835,163,272142,201
16-10-201927.0027.7526.7527.25 0.25 0.937,238,506197,624
15-10-201926.2527.0026.0027.00 1.00 3.8511,563,022307,169
11-10-201925.2526.2525.0026.00 1.00 4.009,287,373239,652
10-10-201925.0025.2524.7025.00 0.10 0.406,389,644159,088
09-10-201925.0025.0024.2024.90 0.00 0.005,794,957143,281
08-10-201925.2525.5024.9024.90 -0.35 -1.394,998,261124,815
07-10-201924.6025.2524.6025.25 0.75 3.064,725,172117,880
04-10-201924.7024.8024.5024.50 0.00 0.002,764,28468,155
03-10-201924.3024.7024.2024.50 0.20 0.823,473,63485,243
02-10-201924.5024.7024.1024.30 -0.30 -1.225,536,118134,843
01-10-201924.8024.8024.5024.60 0.20 0.823,979,10897,963
30-09-201924.7024.8024.3024.40 -0.20 -0.814,529,710110,910
27-09-201924.7024.9024.5024.60 0.10 0.415,368,200132,431
26-09-201924.4024.9024.3024.50 0.20 0.827,876,329193,636
25-09-201923.4024.3023.4024.30 0.90 3.857,891,993189,186
24-09-201923.4023.6023.3023.40 0.10 0.433,862,49690,539
23-09-201923.3023.7023.2023.30 0.00 0.005,272,021123,368
20-09-201923.5024.0023.2023.30 -0.20 -0.858,656,690203,640
19-09-201924.0024.1023.3023.50 -0.40 -1.675,352,861126,722
18-09-201924.4024.5023.7023.90 -0.40 -1.657,692,772184,182
17-09-201924.3025.0024.2024.30 -0.20 -0.827,774,435191,082
16-09-201923.7024.9023.7024.50 0.10 0.4111,156,703268,955
13-09-201925.0025.2524.3024.40 -0.50 -2.019,928,803243,946
12-09-201925.2525.5024.9024.90 -0.35 -1.396,093,104153,061
11-09-201925.2526.0025.0025.25 0.35 1.418,516,452216,482
10-09-201925.2525.5024.7024.90 -0.35 -1.397,474,627187,190
09-09-201925.7526.0025.2525.25 -0.50 -1.942,194,82455,861
06-09-201925.7526.0025.5025.75 0.25 0.981,085,60727,955
05-09-201925.7526.0025.0025.50 0.00 0.005,614,456143,506
04-09-201926.2526.2525.2525.50 -0.75 -2.865,904,018151,230
03-09-201926.2526.5026.0026.25 0.00 0.00805,38921,053
02-09-201926.2526.2526.0026.25 0.25 0.961,713,70544,725
30-08-201926.0026.2525.7526.00 0.00 0.002,785,86272,487
29-08-201926.0026.2525.5026.00 0.25 0.972,685,49769,685
28-08-201926.0026.0025.5025.75 -0.25 -0.961,893,10948,856
27-08-201925.7526.0025.2526.00 0.50 1.963,883,343100,065
26-08-201925.0026.0025.0025.50 -0.50 -1.927,158,015182,545
23-08-201926.0026.2525.7526.00 -0.25 -0.952,679,44469,711
22-08-201926.2526.5026.2526.25 0.00 0.002,788,73473,279
21-08-201926.5026.5026.0026.25 -0.25 -0.942,527,06866,526
20-08-201926.0026.5025.7526.50 0.50 1.927,943,597207,605
19-08-201926.0026.0025.5026.00 0.00 0.004,167,767107,673
16-08-201925.7526.0025.5026.00 0.50 1.967,222,782186,053
15-08-201924.5025.7523.2025.50 0.25 0.9919,106,452470,785
14-08-201925.2525.2524.8025.25 0.35 1.412,922,92073,237
13-08-201924.9025.2524.5024.90 -0.35 -1.397,385,780183,185
09-08-201925.5026.0024.7025.25 -0.25 -0.987,047,792177,212
08-08-201925.7526.0025.2525.50 -0.50 -1.924,285,826109,643
07-08-201925.7526.0025.0026.00 0.25 0.974,358,973111,667
06-08-201924.6025.7524.5025.75 0.75 3.008,971,978225,982
05-08-201924.9025.2524.7025.00 0.10 0.406,112,602152,799
02-08-201924.4025.2524.3024.90 0.30 1.227,835,382194,430
01-08-201925.2525.7524.4024.60 -0.65 -2.5712,258,890305,428
31-07-201923.9025.5023.9025.25 1.25 5.2116,883,998421,939
30-07-201924.4024.6023.6024.00 -0.30 -1.236,434,494154,865
26-07-201924.4024.6024.2024.30 0.00 0.005,221,493127,164
25-07-201924.3024.9024.2024.30 0.00 0.0015,434,046378,721
24-07-201923.9024.6023.8024.30 0.40 1.6713,115,979317,666
23-07-201923.9024.2023.7023.90 0.20 0.8410,157,003243,561
22-07-201923.8023.9023.6023.70 -0.10 -0.422,596,00461,696
19-07-201923.7024.0023.6023.80 0.20 0.854,204,790100,141
18-07-201923.9024.4023.6023.60 -0.20 -0.8417,036,158408,081
17-07-201923.5024.1023.3023.80 0.20 0.8513,064,932311,426
15-07-201923.9024.1023.6023.60 -0.40 -1.676,189,437147,257
12-07-201924.0024.3023.9024.00 0.00 0.009,166,352220,264
11-07-201924.1024.8023.8024.00 -0.30 -1.2318,812,787455,347
10-07-201924.5024.7024.2024.30 -0.20 -0.8221,153,901516,377
09-07-201922.7024.6022.7024.50 1.90 8.4155,333,2191,322,447
08-07-201921.9022.6021.8022.60 0.60 2.7314,984,440333,527
05-07-201922.0022.3021.9022.00 0.00 0.0075,940,2771,631,007
04-07-201922.2022.3021.7022.00 -0.10 -0.459,008,494199,066
03-07-201922.5022.5022.0022.10 -0.40 -1.786,757,632149,743
02-07-201922.4022.6022.3022.50 0.20 0.905,544,552124,493
01-07-201922.1022.6021.9022.30 0.50 2.2913,345,799297,651
28-06-201922.2022.3021.7021.80 -0.50 -2.247,654,351167,879
27-06-201921.8022.5021.6022.30 0.60 2.7614,733,961325,590
26-06-201921.5021.8021.5021.70 0.20 0.934,436,52896,213
25-06-201921.6021.7021.5021.50 -0.10 -0.463,632,66678,371
24-06-201921.6021.9021.5021.60 0.00 0.003,701,67480,279
21-06-201921.8022.0021.5021.60 -0.10 -0.468,026,242174,495
20-06-201922.4022.6021.4021.70 -0.60 -2.6916,784,323366,938
19-06-201922.9022.9022.3022.30 -0.40 -1.769,977,224226,186
18-06-201921.7022.8021.7022.70 1.00 4.6118,833,720418,753
17-06-201921.7021.9021.5021.70 0.00 0.004,148,37490,176
14-06-201921.3021.8021.1021.70 0.40 1.8810,812,483232,946
13-06-201920.6021.3020.6021.30 0.70 3.407,951,158166,698
12-06-201920.5020.9020.2020.60 0.10 0.496,853,522141,542
11-06-201921.0021.1020.4020.50 -0.40 -1.9110,019,762207,863
10-06-201920.8021.2020.7020.90 0.10 0.485,086,484106,781

แสดง ราคาหุ้น “ COM7 “ ย้อนหลัง บริษัท คอมเซเว่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3