-->

COM7 24 ( -0.20 -0.81% )

บริษัท คอมเซเว่น จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ COM7 “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-201920.8022.0020.7020.80 0.20 0.9725,494,683541,731
06-06-201920.2020.8019.9020.60 0.40 1.9812,236,424250,119
05-06-201919.9020.4019.8020.20 0.50 2.5417,494,553352,602
04-06-201919.6019.9019.5019.70 0.20 1.038,524,027168,197
31-05-201919.5019.6019.3019.50 0.10 0.521,776,58734,648
30-05-201919.3019.7019.2019.40 0.10 0.523,998,34177,712
29-05-201919.6019.7019.3019.30 -0.30 -1.533,883,73175,429
28-05-201919.7019.7019.4019.60 0.00 0.005,000,28397,958
27-05-201919.4019.6019.3019.60 0.30 1.553,709,29272,392
24-05-201919.0019.4018.9019.30 0.20 1.053,311,13263,580
23-05-201919.2019.7019.0019.10 -0.20 -1.045,982,840115,461
22-05-201919.3019.5019.2019.30 0.20 1.054,087,97479,021
21-05-201919.7019.7018.5019.10 -0.80 -4.0219,413,645369,652
17-05-201920.0020.3019.9019.90 -0.20 -1.002,868,30257,429
16-05-201919.7020.1019.3020.10 0.40 2.037,546,040148,989
15-05-201920.2020.3019.6019.70 -0.40 -1.998,362,541166,212
14-05-201919.7020.2019.6020.10 0.40 2.038,543,705170,798
13-05-201919.9020.1019.6019.70 -0.40 -1.997,516,481149,281
10-05-201919.3020.2019.2020.10 1.00 5.2421,506,657424,684
09-05-201919.3019.4018.7019.10 -0.30 -1.559,361,243178,912
08-05-201919.3019.5019.1019.40 0.00 0.006,691,432129,016
07-05-201919.4019.7019.2019.40 -0.60 -3.005,788,414112,818
06-05-201919.6020.1019.6020.00 0.20 1.017,078,940140,907
03-05-201919.6020.1019.6020.00 0.20 1.017,078,940140,907
02-05-201919.7019.9019.5019.80 0.10 0.517,529,002148,467
30-04-201919.4019.8019.3019.70 0.30 1.5510,418,878203,842
29-04-201918.9019.4018.9019.40 0.50 2.656,204,704119,227
26-04-201919.2019.3018.7018.90 -0.30 -1.564,957,34494,300
25-04-201919.3019.4019.2019.20 -0.10 -0.522,414,71046,527
24-04-201919.6019.6019.1019.30 -0.20 -1.034,666,04390,149
23-04-201919.3019.7019.1019.50 0.20 1.049,567,079185,650
22-04-201918.6019.3018.5019.30 0.90 4.8918,499,869351,859
19-04-201918.5018.5018.4018.40 0.00 0.001,654,11130,498
18-04-201918.4018.8018.4018.40 0.00 0.004,906,54690,797
17-04-201918.4018.6018.3018.40 0.10 0.554,206,41077,489
12-04-201918.5018.5018.2018.30 -0.20 -1.081,519,70027,893
11-04-201918.5018.7018.4018.50 0.00 0.003,047,03356,575
10-04-201918.2018.6018.1018.50 0.30 1.658,709,860160,639
09-04-201918.4018.4018.0018.20 -0.10 -0.554,636,32984,112
05-04-201918.5018.5018.2018.30 -0.10 -0.543,270,80160,117
04-04-201918.6018.7018.2018.40 -0.20 -1.082,865,34752,845
03-04-201918.7018.8018.5018.60 -0.10 -0.534,809,59289,637
02-04-201918.4018.8018.3018.70 0.50 2.758,741,567162,438
01-04-201918.0018.4018.0018.20 0.30 1.685,464,21199,532
29-03-201917.8017.9017.7017.90 0.30 1.703,023,64053,920
28-03-201917.6017.8017.5017.60 0.10 0.571,193,00221,040
27-03-201917.8017.9017.5017.50 -0.10 -0.572,949,59651,987
26-03-201917.4017.7017.4017.60 0.30 1.732,675,18246,913
25-03-201917.5017.8017.1017.30 -0.50 -2.818,090,280140,760
22-03-201918.6018.6017.7017.80 -0.60 -3.2611,512,127206,382
21-03-201918.6018.8018.4018.40 -0.20 -1.083,465,85564,220
20-03-201918.7018.7018.4018.60 -0.10 -0.532,119,74039,354
19-03-201918.3018.7018.3018.70 0.40 2.191,814,50033,691
18-03-201918.7018.9018.3018.30 -0.30 -1.615,296,17897,969
15-03-201918.4018.9018.4018.60 0.20 1.094,775,51088,995
14-03-201919.1019.2018.3018.40 -0.70 -3.668,689,530162,555
13-03-201919.2019.4018.9019.10 -0.20 -1.045,048,11696,575
12-03-201919.0019.3019.0019.30 0.30 1.584,406,74184,507
11-03-201918.8019.1018.8019.00 0.30 1.605,380,164102,054
08-03-201918.6018.9018.3018.70 0.10 0.545,255,05098,017
07-03-201918.2019.0018.2018.60 0.40 2.209,799,549182,613
06-03-201918.3018.3018.1018.20 -0.10 -0.553,973,11372,302
05-03-201918.1018.3017.8018.30 0.30 1.674,620,20883,822
04-03-201918.2018.2017.8018.00 -0.10 -0.553,503,26262,958
01-03-201918.0018.3017.9018.10 0.20 1.126,274,677113,920
28-02-201918.0018.0017.7017.90 0.00 0.003,773,44267,332
27-02-201917.7018.1017.5017.90 0.30 1.705,852,895104,694
26-02-201918.1018.3017.5017.60 -0.40 -2.2211,706,106208,074
25-02-201917.4018.4017.4018.00 0.70 4.0515,088,248271,868
22-02-201916.5017.3016.5017.30 0.70 4.2215,063,895256,289
21-02-201916.3016.6016.2016.60 0.40 2.475,852,73096,078
20-02-201916.6016.7016.1016.20 -0.40 -2.416,485,098105,833
18-02-201916.8016.9016.5016.60 0.10 0.613,824,95864,065
15-02-201916.5016.9016.3016.50 -0.10 -0.608,714,283144,601
14-02-201916.4016.9016.3016.60 0.20 1.2213,619,441226,193
13-02-201916.2016.5016.2016.40 0.30 1.8612,709,942207,462
12-02-201915.1016.2015.1016.10 1.00 6.6223,056,814362,402
11-02-201914.8015.3014.6015.10 0.40 2.7213,051,007196,625
08-02-201914.7014.9014.5014.70 0.00 0.007,229,038106,220
07-02-201915.2015.2014.7014.70 -0.50 -3.299,025,447134,582
06-02-201915.3015.6015.2015.20 0.00 0.007,592,021116,407
05-02-201915.3015.3015.1015.20 0.00 0.004,185,10563,588
04-02-201915.1015.4015.0015.20 0.20 1.339,203,149139,987
01-02-201915.1015.2014.8015.00 -0.20 -1.3210,467,404157,305
31-01-201915.1015.5015.1015.20 0.30 2.0113,359,108204,727
30-01-201914.8014.9014.6014.90 0.20 1.364,692,74869,305
29-01-201914.9014.9014.3014.70 -0.20 -1.3417,128,897250,106
28-01-201914.6015.4014.5014.90 0.50 3.4721,082,271316,164
25-01-201914.3014.5014.2014.40 0.20 1.4110,701,988153,534
24-01-201914.0014.5013.9014.20 0.30 2.1612,975,671184,243
23-01-201913.8014.3013.6013.90 -0.10 -0.7117,921,008250,439
22-01-201913.0014.0012.9014.00 1.10 8.5314,836,641200,349
21-01-201913.2013.3012.8012.90 -0.10 -0.776,951,91490,908
18-01-201912.9013.1012.8012.80 -0.10 -0.783,012,32739,004
17-01-201913.0013.1012.9012.90 -0.10 -0.774,622,52359,879
16-01-201913.1013.2012.4013.00 0.00 0.0017,903,862228,602
15-01-201913.2013.3012.9013.00 -0.30 -2.266,658,53187,058
14-01-201913.1013.5012.8013.30 0.20 1.5312,064,992158,751
11-01-201912.7013.3012.4013.10 0.40 3.1518,395,217238,843
10-01-201913.7013.8012.6012.70 -1.00 -7.3018,745,111244,597
09-01-201913.8014.0013.8013.90 0.20 1.464,633,68064,208
08-01-201913.5014.3013.3013.70 0.30 2.2426,323,831363,246
07-01-201913.7013.9013.4013.40 -0.10 -0.7422,442,483305,935

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

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