Symphony Communication Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.750	7.800	7.500	7.500	6.999	1,436,646
2024-01-24	7.600	7.800	7.600	7.700	7.185	1,722,205
2024-01-23	7.650	8.000	7.500	7.600	7.092	3,809,621
2024-01-22	7.600	7.700	7.450	7.600	7.092	549,616
2024-01-19	7.400	7.550	7.350	7.500	6.999	1,001,313
2024-01-18	7.400	7.500	7.200	7.350	6.859	973,122
2024-01-17	7.500	7.550	7.300	7.350	6.859	808,963
2024-01-16	7.750	7.800	7.400	7.450	6.952	2,227,948
2024-01-15	7.950	8.100	7.650	7.750	7.232	2,299,074
2024-01-12	7.800	8.000	7.800	7.900	7.372	1,117,807
2024-01-11	8.000	8.000	7.750	7.800	7.278	1,010,810
2024-01-10	7.800	7.900	7.700	7.750	7.232	1,092,363
2024-01-09	8.150	8.200	7.800	7.800	7.278	907,296
2024-01-08	8.100	8.150	7.950	7.950	7.418	462,217
2024-01-05	8.350	8.350	8.000	8.100	7.558	1,233,678
2024-01-04	7.950	8.300	7.950	8.300	7.745	2,197,044
2024-01-03	8.100	8.200	7.750	7.850	7.325	2,824,067
2024-01-02	7.900	7.950	7.500	7.600	7.092	1,268,621
2023-12-28	7.650	7.900	7.650	7.800	7.278	409,800
2023-12-27	8.000	8.100	7.600	7.700	7.185	962,520
2023-12-26	8.350	8.400	8.050	8.050	7.512	450,706
2023-12-25	8.300	8.650	8.300	8.350	7.792	378,500
2023-12-22	8.400	8.400	8.100	8.200	7.652	288,405
2023-12-21	8.300	8.300	8.200	8.250	7.698	77,000
2023-12-20	8.150	8.450	8.150	8.200	7.652	272,905
2023-12-19	8.000	8.350	8.000	8.350	7.792	165,241
2023-12-18	8.150	8.200	8.050	8.050	7.512	137,715
2023-12-15	8.200	8.350	8.200	8.200	7.652	93,600
2023-12-14	8.150	8.350	8.150	8.200	7.652	108,445
2023-12-13	8.100	8.100	7.900	8.100	7.558	198,302
2023-12-12	8.200	8.250	8.100	8.200	7.652	153,838
2023-12-08	8.550	8.550	8.200	8.200	7.652	382,775
2023-12-07	8.300	8.550	8.300	8.450	7.885	378,801
2023-12-06	8.300	8.500	8.200	8.300	7.745	322,771
2023-12-04	8.300	8.550	8.250	8.350	7.792	386,102
2023-12-01	7.900	8.350	7.900	8.300	7.745	494,329
2023-11-30	8.150	8.200	7.900	7.900	7.372	624,506
2023-11-29	8.100	8.200	7.900	8.050	7.512	572,386
2023-11-28	7.400	8.050	7.400	8.050	7.512	706,215
2023-11-27	7.500	7.500	7.350	7.350	6.859	151,003
2023-11-24	7.650	7.700	7.450	7.450	6.952	424,013
2023-11-23	7.750	7.800	7.600	7.650	7.138	308,017
2023-11-22	7.650	7.900	7.600	7.750	7.232	817,019
2023-11-21	7.450	7.750	7.450	7.650	7.138	575,100
2023-11-20	7.400	7.600	7.300	7.400	6.905	500,302
2023-11-17	7.550	7.600	7.400	7.400	6.905	496,737
2023-11-16	7.350	7.750	7.250	7.450	6.952	1,237,609
2023-11-15	7.150	7.600	7.150	7.400	6.905	1,283,839
2023-11-14	7.000	7.300	6.800	6.950	6.485	2,585,192
2023-11-13	8.800	8.850	7.000	7.400	6.905	5,654,197
2023-11-10	9.200	9.500	9.000	9.250	8.631	885,598
2023-11-09	8.850	9.300	8.700	9.200	8.585	697,466
2023-11-08	9.200	9.200	8.800	8.850	8.258	588,536
2023-11-07	9.000	9.300	8.750	9.200	8.585	2,825,471
2023-11-06	8.800	9.150	8.700	9.050	8.445	2,760,841
2023-11-03	8.450	8.900	8.450	8.750	8.165	956,996
2023-11-02	8.100	8.500	8.100	8.400	7.838	998,618
2023-11-01	8.400	8.600	7.950	8.100	7.558	1,930,303
2023-10-31	9.300	9.300	8.500	8.550	7.978	2,129,355
2023-10-30	9.500	9.650	9.250	9.300	8.678	915,103

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.