Symphony Communication Public Company Limited (SYMC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.10 | 9.30 | 8.85 | 8.90 | 8.90 | 1,033,100 |
| 16 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 15 May 2024 | 9.25 | 9.25 | 8.80 | 8.85 | 8.85 | 696,400 |
| 14 May 2024 | 9.00 | 9.30 | 8.95 | 9.20 | 9.20 | 769,100 |
| 13 May 2024 | 8.95 | 9.10 | 8.50 | 9.05 | 9.05 | 4,233,700 |
| 10 May 2024 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | 1,035,500 |
| 09 May 2024 | 9.55 | 9.85 | 9.45 | 9.75 | 9.75 | 1,120,600 |
| 08 May 2024 | 9.25 | 9.65 | 9.25 | 9.55 | 9.55 | 921,600 |
| 07 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 03 May 2024 | 9.75 | 9.75 | 8.95 | 9.30 | 9.30 | 2,965,500 |
| 02 May 2024 | 9.55 | 10.30 | 9.55 | 9.75 | 9.75 | 4,532,500 |
| 30 Apr 2024 | 9.30 | 9.35 | 9.15 | 9.15 | 9.15 | 395,700 |
| 29 Apr 2024 | 8.95 | 9.45 | 8.85 | 9.25 | 9.25 | 1,447,800 |
| 26 Apr 2024 | 8.70 | 8.90 | 8.70 | 8.85 | 8.85 | 290,000 |
| 25 Apr 2024 | 8.85 | 8.85 | 8.70 | 8.80 | 8.80 | 241,500 |
| 24 Apr 2024 | 8.95 | 8.95 | 8.70 | 8.85 | 8.85 | 502,500 |
| 23 Apr 2024 | 8.70 | 8.95 | 8.70 | 8.90 | 8.90 | 999,000 |
| 22 Apr 2024 | 8.50 | 8.65 | 8.45 | 8.60 | 8.60 | 900,000 |
| 19 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Apr 2024 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 928,800 |
| 10 Apr 2024 | 8.85 | 9.00 | 8.65 | 8.95 | 8.95 | 724,800 |
| 09 Apr 2024 | 8.95 | 9.20 | 8.80 | 8.85 | 8.85 | 969,000 |
| 05 Apr 2024 | 8.95 | 9.10 | 8.90 | 8.95 | 8.95 | 335,500 |
| 04 Apr 2024 | 9.00 | 9.30 | 8.80 | 9.05 | 9.05 | 990,600 |
| 03 Apr 2024 | 8.80 | 9.15 | 8.65 | 8.95 | 8.95 | 2,342,300 |
| 02 Apr 2024 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 2,884,700 |
| 01 Apr 2024 | 8.40 | 8.50 | 8.35 | 8.50 | 8.50 | 852,900 |
| 29 Mar 2024 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | 324,800 |
| 28 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 Mar 2024 | 8.20 | 8.45 | 8.15 | 8.25 | 8.25 | 1,111,100 |
| 26 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 25 Mar 2024 | 8.40 | 8.40 | 8.00 | 8.05 | 8.05 | 1,148,700 |
| 22 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 21 Mar 2024 | 8.15 | 8.40 | 8.15 | 8.30 | 8.30 | 1,219,900 |
| 20 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 19 Mar 2024 | 8.00 | 8.45 | 8.00 | 8.35 | 8.35 | 1,584,800 |
| 18 Mar 2024 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | 962,400 |
| 15 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 14 Mar 2024 | 7.90 | 8.40 | 7.90 | 8.15 | 8.15 | 4,816,000 |
| 13 Mar 2024 | 7.55 | 7.80 | 7.40 | 7.80 | 7.80 | 1,045,800 |
| 12 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 11 Mar 2024 | 7.45 | 7.60 | 7.45 | 7.50 | 7.50 | 625,100 |
| 11 Mar 2024 | 0.0283 Dividend | |||||
| 08 Mar 2024 | 7.70 | 7.70 | 7.50 | 7.60 | 7.57 | 548,700 |
| 07 Mar 2024 | 7.50 | 7.75 | 7.40 | 7.65 | 7.62 | 1,774,900 |
| 06 Mar 2024 | 7.10 | 7.55 | 7.10 | 7.50 | 7.47 | 1,423,800 |
| 05 Mar 2024 | 7.30 | 7.35 | 6.90 | 7.05 | 7.02 | 2,246,600 |
| 04 Mar 2024 | 7.40 | 7.50 | 7.25 | 7.30 | 7.27 | 898,900 |
| 01 Mar 2024 | 7.40 | 7.60 | 7.30 | 7.45 | 7.42 | 1,618,600 |
| 29 Feb 2024 | 7.45 | 7.45 | 7.30 | 7.30 | 7.27 | 1,548,400 |
| 28 Feb 2024 | 7.65 | 7.65 | 7.30 | 7.45 | 7.42 | 5,402,100 |
| 27 Feb 2024 | 8.35 | 8.50 | 7.95 | 7.95 | 7.92 | 3,849,100 |
| 23 Feb 2024 | 7.90 | 8.35 | 7.90 | 8.30 | 8.27 | 2,693,100 |
| 22 Feb 2024 | 7.90 | 8.00 | 7.80 | 7.85 | 7.82 | 1,049,600 |
| 21 Feb 2024 | 7.65 | 8.00 | 7.55 | 7.95 | 7.92 | 2,766,800 |
| 20 Feb 2024 | 7.50 | 7.65 | 7.45 | 7.60 | 7.57 | 1,385,000 |
| 19 Feb 2024 | 7.35 | 7.50 | 7.25 | 7.50 | 7.47 | 619,700 |
| 16 Feb 2024 | 7.50 | 7.65 | 7.45 | 7.45 | 7.42 | 1,308,300 |
| 15 Feb 2024 | 7.45 | 7.50 | 7.30 | 7.45 | 7.42 | 1,554,200 |
| 14 Feb 2024 | 7.50 | 7.55 | 7.40 | 7.45 | 7.42 | 1,490,000 |
| 13 Feb 2024 | 7.45 | 7.65 | 7.45 | 7.60 | 7.57 | 1,897,000 |
| 12 Feb 2024 | 7.45 | 7.50 | 7.35 | 7.45 | 7.42 | 543,600 |
| 09 Feb 2024 | 7.70 | 7.70 | 7.35 | 7.45 | 7.42 | 4,631,500 |
| 08 Feb 2024 | 7.85 | 7.85 | 7.55 | 7.65 | 7.62 | 4,252,900 |
| 07 Feb 2024 | 7.40 | 7.90 | 7.40 | 7.85 | 7.82 | 7,349,500 |
| 06 Feb 2024 | 7.15 | 7.30 | 7.00 | 7.25 | 7.22 | 1,976,300 |
| 05 Feb 2024 | 7.35 | 7.35 | 7.05 | 7.15 | 7.12 | 3,250,900 |
| 02 Feb 2024 | 6.85 | 7.25 | 6.85 | 7.25 | 7.22 | 1,703,800 |
| 01 Feb 2024 | 6.75 | 7.00 | 6.70 | 6.85 | 6.82 | 1,520,800 |
| 31 Jan 2024 | 7.10 | 7.15 | 6.65 | 6.75 | 6.72 | 3,347,600 |
| 30 Jan 2024 | 7.35 | 7.45 | 7.00 | 7.10 | 7.07 | 2,845,700 |
| 29 Jan 2024 | 7.45 | 7.45 | 7.30 | 7.30 | 7.27 | 902,600 |
| 26 Jan 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.32 | 1,018,100 |
| 25 Jan 2024 | 7.75 | 7.80 | 7.50 | 7.50 | 7.47 | 1,436,600 |
| 24 Jan 2024 | 7.60 | 7.80 | 7.60 | 7.70 | 7.67 | 1,722,200 |
| 23 Jan 2024 | 7.65 | 8.00 | 7.50 | 7.60 | 7.57 | 3,809,600 |
| 22 Jan 2024 | 7.60 | 7.70 | 7.45 | 7.60 | 7.57 | 549,600 |
| 19 Jan 2024 | 7.40 | 7.55 | 7.35 | 7.50 | 7.47 | 1,001,300 |
| 18 Jan 2024 | 7.40 | 7.50 | 7.20 | 7.35 | 7.32 | 972,900 |
| 17 Jan 2024 | 7.50 | 7.55 | 7.30 | 7.35 | 7.32 | 808,700 |
| 16 Jan 2024 | 7.75 | 7.80 | 7.40 | 7.45 | 7.42 | 2,227,900 |
| 15 Jan 2024 | 7.95 | 8.10 | 7.65 | 7.75 | 7.72 | 2,298,900 |
| 12 Jan 2024 | 7.80 | 8.00 | 7.80 | 7.90 | 7.87 | 1,117,800 |
| 11 Jan 2024 | 8.00 | 8.00 | 7.75 | 7.80 | 7.77 | 1,010,800 |
| 10 Jan 2024 | 7.80 | 7.90 | 7.70 | 7.75 | 7.72 | 1,092,300 |
| 09 Jan 2024 | 8.15 | 8.20 | 7.80 | 7.80 | 7.77 | 907,200 |
| 08 Jan 2024 | 8.10 | 8.15 | 7.95 | 7.95 | 7.92 | 462,200 |
| 05 Jan 2024 | 8.35 | 8.35 | 8.00 | 8.10 | 8.07 | 1,233,600 |
| 04 Jan 2024 | 7.95 | 8.30 | 7.95 | 8.30 | 8.27 | 2,196,900 |
| 03 Jan 2024 | 8.10 | 8.20 | 7.75 | 7.85 | 7.82 | 2,823,900 |
| 28 Dec 2023 | 7.65 | 7.90 | 7.65 | 7.80 | 7.77 | 409,800 |
| 27 Dec 2023 | 8.00 | 8.10 | 7.60 | 7.70 | 7.67 | 962,500 |
| 26 Dec 2023 | 8.35 | 8.40 | 8.05 | 8.05 | 8.02 | 450,700 |
| 25 Dec 2023 | 8.30 | 8.65 | 8.30 | 8.35 | 8.32 | 378,500 |
| 22 Dec 2023 | 8.40 | 8.40 | 8.10 | 8.20 | 8.17 | 288,400 |
| 21 Dec 2023 | 8.30 | 8.30 | 8.20 | 8.25 | 8.22 | 77,000 |
| 20 Dec 2023 | 8.15 | 8.45 | 8.15 | 8.20 | 8.17 | 272,900 |
| 19 Dec 2023 | 8.00 | 8.35 | 8.00 | 8.35 | 8.32 | 165,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.