Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.950	9.950	9.450	9.450	8.818	2,097,400
2023-10-26	10.000	10.000	9.700	9.850	9.191	2,745,591
2023-10-25	9.300	10.200	9.250	10.000	9.331	2,887,916
2023-10-24	8.900	9.300	8.850	9.300	8.678	1,047,517
2023-10-20	9.250	9.250	8.700	8.950	8.352	1,684,826
2023-10-19	8.950	9.400	8.800	9.250	8.631	1,641,389
2023-10-18	8.850	9.050	8.650	8.950	8.352	949,705
2023-10-17	8.600	8.850	8.600	8.700	8.118	520,945
2023-10-16	9.150	9.150	8.450	8.500	7.932	921,155
2023-10-12	9.050	9.100	8.950	9.050	8.445	476,235
2023-10-11	8.900	9.150	8.800	9.100	8.492	912,831
2023-10-10	9.200	9.200	8.850	8.850	8.258	1,041,178
2023-10-09	9.100	9.300	8.850	9.100	8.492	2,466,808
2023-10-06	9.150	9.400	8.600	9.100	8.492	3,539,896
2023-10-05	8.600	9.250	8.600	9.050	8.445	2,219,289
2023-10-04	8.100	8.550	8.100	8.550	7.978	908,623
2023-10-03	7.950	8.400	7.900	8.250	7.698	1,057,023
2023-10-02	8.750	8.750	7.950	8.100	7.558	1,931,974
2023-09-29	8.500	8.700	8.350	8.450	7.885	976,781
2023-09-28	8.500	8.950	8.450	8.600	8.025	1,650,773
2023-09-27	8.500	8.650	8.300	8.500	7.932	776,903
2023-09-26	9.000	9.050	8.450	8.650	8.072	1,490,260
2023-09-25	8.950	9.450	8.850	8.950	8.352	2,469,518
2023-09-22	9.150	9.200	8.750	8.800	8.212	1,346,920
2023-09-21	8.550	9.200	8.550	9.100	8.492	1,513,335
2023-09-20	8.800	8.800	8.500	8.550	7.978	901,618
2023-09-19	8.500	8.900	8.400	8.800	8.212	902,043
2023-09-18	8.300	8.750	8.100	8.550	7.978	1,460,491
2023-09-15	8.650	8.750	8.150	8.300	7.745	1,483,405
2023-09-14	8.500	8.850	8.500	8.700	8.118	682,343
2023-09-13	9.000	9.000	8.600	8.600	8.025	1,111,834
2023-09-12	9.200	9.500	8.900	9.100	8.492	831,500
2023-09-11	9.150	9.300	9.150	9.200	8.585	376,842
2023-09-08	9.350	9.350	9.150	9.150	8.538	544,237
2023-09-07	9.450	9.650	9.150	9.350	8.725	1,522,004
2023-09-06	10.400	10.400	9.300	9.300	8.678	4,950,688
2023-09-05	9.400	10.200	9.300	10.200	9.518	3,857,259
2023-09-04	9.500	9.700	9.250	9.500	8.865	1,502,306
2023-09-01	9.650	9.650	9.100	9.350	8.725	2,520,209
2023-08-31	9.750	9.900	9.100	9.650	9.005	2,042,838
2023-08-30	9.500	10.200	9.500	9.750	9.098	2,402,133
2023-08-29	8.800	10.200	8.750	9.750	9.098	8,015,822
2023-08-28	8.100	9.250	8.100	8.850	8.258	5,678,679
2023-08-25	7.850	7.950	7.800	7.950	7.418	623,198
2023-08-24	7.800	8.500	7.700	7.800	7.278	3,575,852
2023-08-23	7.400	7.800	7.350	7.700	7.185	1,552,314
2023-08-22	7.500	7.750	7.050	7.400	6.905	2,294,375
2023-08-21	6.950	7.400	6.850	7.200	6.719	2,169,543
2023-08-18	6.450	6.650	6.400	6.600	6.159	409,826
2023-08-17	6.550	6.650	6.400	6.500	6.065	251,769
2023-08-16	6.600	6.750	6.400	6.500	6.065	499,504
2023-08-15	6.550	6.750	6.550	6.550	6.112	386,052
2023-08-11	6.150	6.550	6.100	6.450	6.019	1,648,379
2023-08-10	6.850	7.350	5.800	5.950	5.552	5,342,185
2023-08-09	5.950	5.950	5.900	5.900	5.506	49,300
2023-08-08	5.850	6.000	5.850	5.950	5.552	24,500
2023-08-07	6.000	6.000	5.950	6.000	5.599	71,900
2023-08-04	5.950	6.000	5.950	6.000	5.599	23,200
2023-08-03	6.050	6.050	5.900	6.000	5.599	52,701
2023-08-02	6.050	6.050	6.000	6.050	5.645	109,301

← NewerPage 13 of 21 · 1,214 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.