Symphony Communication Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.850 | 8.850 | 8.700 | 8.800 | 8.322 | 241,522 |
| 2024-04-24 | 8.950 | 8.950 | 8.700 | 8.850 | 8.370 | 502,512 |
| 2024-04-23 | 8.700 | 8.950 | 8.700 | 8.900 | 8.417 | 999,001 |
| 2024-04-22 | 8.500 | 8.650 | 8.450 | 8.600 | 8.133 | 900,082 |
| 2024-04-19 | 8.700 | 8.750 | 8.450 | 8.500 | 8.039 | 1,557,128 |
| 2024-04-18 | 8.750 | 8.950 | 8.700 | 8.900 | 8.417 | 1,254,650 |
| 2024-04-17 | 8.800 | 8.900 | 8.650 | 8.750 | 8.275 | 806,134 |
| 2024-04-11 | 9.000 | 9.200 | 8.900 | 9.000 | 8.512 | 934,322 |
| 2024-04-10 | 8.850 | 9.000 | 8.650 | 8.950 | 8.464 | 724,812 |
| 2024-04-09 | 8.950 | 9.200 | 8.800 | 8.850 | 8.370 | 969,032 |
| 2024-04-05 | 8.950 | 9.100 | 8.900 | 8.950 | 8.464 | 335,635 |
| 2024-04-04 | 9.000 | 9.300 | 8.800 | 9.050 | 8.559 | 1,035,580 |
| 2024-04-03 | 8.800 | 9.150 | 8.650 | 8.950 | 8.464 | 2,342,368 |
| 2024-04-02 | 8.500 | 8.900 | 8.500 | 8.900 | 8.417 | 2,884,893 |
| 2024-04-01 | 8.400 | 8.500 | 8.350 | 8.500 | 8.039 | 853,068 |
| 2024-03-29 | 8.550 | 8.550 | 8.250 | 8.300 | 7.850 | 579,259 |
| 2024-03-28 | 8.300 | 8.900 | 8.250 | 8.400 | 7.944 | 3,810,060 |
| 2024-03-27 | 8.200 | 8.450 | 8.150 | 8.250 | 7.802 | 1,111,117 |
| 2024-03-26 | 8.100 | 8.200 | 8.000 | 8.200 | 7.755 | 375,311 |
| 2024-03-25 | 8.400 | 8.400 | 8.000 | 8.050 | 7.613 | 1,148,755 |
| 2024-03-22 | 8.350 | 8.400 | 8.150 | 8.250 | 7.802 | 597,605 |
| 2024-03-21 | 8.150 | 8.400 | 8.150 | 8.300 | 7.850 | 1,220,034 |
| 2024-03-20 | 8.350 | 8.350 | 8.000 | 8.100 | 7.660 | 747,701 |
| 2024-03-19 | 8.000 | 8.450 | 8.000 | 8.350 | 7.897 | 1,584,969 |
| 2024-03-18 | 8.200 | 8.200 | 7.900 | 8.000 | 7.566 | 962,402 |
| 2024-03-15 | 8.150 | 8.150 | 8.000 | 8.050 | 7.613 | 2,377,602 |
| 2024-03-14 | 7.900 | 8.400 | 7.900 | 8.150 | 7.708 | 4,816,235 |
| 2024-03-13 | 7.550 | 7.800 | 7.400 | 7.800 | 7.377 | 1,045,832 |
| 2024-03-12 | 7.550 | 7.550 | 7.350 | 7.450 | 7.046 | 289,101 |
| 2024-03-11 | 7.450 | 7.600 | 7.450 | 7.500 | 7.093 | 625,196 |
| 2024-03-08 | 7.700 | 7.700 | 7.500 | 7.600 | 7.092 | 548,727 |
| 2024-03-07 | 7.500 | 7.750 | 7.400 | 7.650 | 7.138 | 1,774,995 |
| 2024-03-06 | 7.100 | 7.550 | 7.100 | 7.500 | 6.999 | 1,423,841 |
| 2024-03-05 | 7.300 | 7.350 | 6.900 | 7.050 | 6.579 | 2,246,745 |
| 2024-03-04 | 7.400 | 7.500 | 7.250 | 7.300 | 6.812 | 899,044 |
| 2024-03-01 | 7.400 | 7.600 | 7.300 | 7.450 | 6.952 | 1,618,753 |
| 2024-02-29 | 7.450 | 7.450 | 7.300 | 7.300 | 6.812 | 1,548,411 |
| 2024-02-28 | 7.650 | 7.650 | 7.300 | 7.450 | 6.952 | 5,402,125 |
| 2024-02-27 | 8.350 | 8.500 | 7.950 | 7.950 | 7.418 | 3,849,318 |
| 2024-02-23 | 7.900 | 8.350 | 7.900 | 8.300 | 7.745 | 2,693,292 |
| 2024-02-22 | 7.900 | 8.000 | 7.800 | 7.850 | 7.325 | 1,049,619 |
| 2024-02-21 | 7.650 | 8.000 | 7.550 | 7.950 | 7.418 | 2,766,859 |
| 2024-02-20 | 7.500 | 7.650 | 7.450 | 7.600 | 7.092 | 1,385,021 |
| 2024-02-19 | 7.350 | 7.500 | 7.250 | 7.500 | 6.999 | 619,701 |
| 2024-02-16 | 7.500 | 7.650 | 7.450 | 7.450 | 6.952 | 1,308,399 |
| 2024-02-15 | 7.450 | 7.500 | 7.300 | 7.450 | 6.952 | 1,554,205 |
| 2024-02-14 | 7.500 | 7.550 | 7.400 | 7.450 | 6.952 | 1,490,105 |
| 2024-02-13 | 7.450 | 7.650 | 7.450 | 7.600 | 7.092 | 1,897,040 |
| 2024-02-12 | 7.450 | 7.500 | 7.350 | 7.450 | 6.952 | 543,605 |
| 2024-02-09 | 7.700 | 7.700 | 7.350 | 7.450 | 6.952 | 4,631,608 |
| 2024-02-08 | 7.850 | 7.850 | 7.550 | 7.650 | 7.138 | 4,252,952 |
| 2024-02-07 | 7.400 | 7.900 | 7.400 | 7.850 | 7.325 | 7,355,999 |
| 2024-02-06 | 7.150 | 7.300 | 7.000 | 7.250 | 6.765 | 1,976,374 |
| 2024-02-05 | 7.350 | 7.350 | 7.050 | 7.150 | 6.672 | 3,251,125 |
| 2024-02-02 | 6.850 | 7.250 | 6.850 | 7.250 | 6.765 | 1,703,845 |
| 2024-02-01 | 6.750 | 7.000 | 6.700 | 6.850 | 6.392 | 1,520,811 |
| 2024-01-31 | 7.100 | 7.150 | 6.650 | 6.750 | 6.299 | 3,347,694 |
| 2024-01-30 | 7.350 | 7.450 | 7.000 | 7.100 | 6.625 | 2,845,848 |
| 2024-01-29 | 7.450 | 7.450 | 7.300 | 7.300 | 6.812 | 902,606 |
| 2024-01-26 | 7.500 | 7.500 | 7.350 | 7.350 | 6.859 | 1,018,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.0973 THB |
| 2025-03-14 | 0.1589 THB |
| 2024-03-11 | 0.1012 THB |
| 2023-03-10 | 0.0935 THB |
| 2022-03-09 | 0.0750 THB |
| 2021-03-25 | 0.0550 THB |
| 2020-04-28 | 0.0210 THB |
| 2019-05-08 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.