Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.000	6.100	6.000	6.100	5.692	82,600
2023-07-27	6.000	6.000	6.000	6.000	5.599	10,500
2023-07-25	5.800	6.000	5.800	6.000	5.599	400
2023-07-24	5.900	6.000	5.900	6.000	5.599	13,700
2023-07-21	5.900	5.900	5.850	5.900	5.506	8,300
2023-07-20	5.800	6.000	5.800	6.000	5.599	301
2023-07-19	6.000	6.000	5.950	6.000	5.599	8,914
2023-07-18	6.000	6.000	6.000	6.000	5.599	200
2023-07-17	6.000	6.000	5.800	6.000	5.599	17,315
2023-07-14	6.000	6.050	5.700	6.050	5.645	94,110
2023-07-13	5.750	6.100	5.700	6.050	5.645	122,500
2023-07-12	5.750	5.750	5.750	5.750	5.366	310
2023-07-11	5.700	5.700	5.650	5.650	5.272	300
2023-07-10	5.900	5.950	5.650	5.750	5.366	6,200
2023-07-07	5.650	5.650	5.650	5.650	5.272	4,001
2023-07-06	5.700	5.700	5.600	5.700	5.319	600
2023-07-05	5.650	5.750	5.500	5.750	5.366	14,800
2023-07-04	5.750	5.750	5.750	5.750	5.366	11,500
2023-07-03	5.800	5.800	5.550	5.750	5.366	11,900
2023-06-30	5.800	5.800	5.750	5.800	5.412	14,100
2023-06-29	5.550	5.850	5.350	5.800	5.412	14,200
2023-06-28	5.400	5.550	5.400	5.550	5.179	3,100
2023-06-27	5.450	5.700	5.450	5.500	5.132	12,700
2023-06-26	6.100	6.100	5.400	5.400	5.039	94,340
2023-06-23	5.850	6.150	5.850	6.100	5.692	8,114
2023-06-22	6.150	6.150	5.900	6.100	5.692	24,800
2023-06-21	6.050	6.150	6.050	6.050	5.645	4,800
2023-06-20	6.000	6.200	6.000	6.200	5.785	200
2023-06-19	5.950	6.000	5.900	6.000	5.599	20,915
2023-06-16	6.150	6.150	5.950	5.950	5.552	55,600
2023-06-15	6.150	6.150	6.000	6.000	5.599	5,401
2023-06-14	6.200	6.200	6.150	6.200	5.785	17,100
2023-06-13	6.100	6.200	6.100	6.150	5.739	11,317
2023-06-12	6.100	6.200	6.100	6.200	5.785	30,116
2023-06-09	6.150	6.200	6.100	6.200	5.785	18,000
2023-06-08	6.150	6.200	6.150	6.150	5.739	2,302
2023-06-07	6.200	6.250	6.150	6.200	5.785	10,800
2023-06-06	6.300	6.300	6.100	6.250	5.832	8,200
2023-06-02	6.100	6.400	6.100	6.100	5.692	15,504
2023-06-01	6.200	6.300	6.200	6.200	5.785	15,300
2023-05-31	6.350	6.350	6.250	6.300	5.879	3,701
2023-05-30	6.400	6.400	6.300	6.350	5.925	6,304
2023-05-29	6.200	6.500	6.150	6.250	5.832	378,294
2023-05-26	6.100	6.200	6.100	6.200	5.785	3,500
2023-05-25	6.250	6.250	6.100	6.150	5.739	7,100
2023-05-24	6.100	6.300	6.000	6.200	5.785	21,301
2023-05-23	6.150	6.400	6.150	6.150	5.739	100,600
2023-05-22	6.350	6.350	6.100	6.200	5.785	115,200
2023-05-19	6.200	6.250	6.150	6.150	5.739	77,501
2023-05-18	6.200	6.200	6.100	6.200	5.785	15,601
2023-05-17	6.150	6.150	6.150	6.150	5.739	3,901
2023-05-16	6.100	6.200	6.100	6.150	5.739	19,900
2023-05-15	6.050	6.400	6.000	6.100	5.692	131,353
2023-05-12	5.950	6.100	5.900	6.000	5.599	40,100
2023-05-11	5.950	5.950	5.900	5.950	5.552	16,600
2023-05-10	5.950	5.950	5.950	5.950	5.552	6,201
2023-05-09	5.900	6.000	5.900	6.000	5.599	500
2023-05-08	5.950	6.000	5.900	6.000	5.599	6,500
2023-05-03	6.050	6.050	6.000	6.000	5.599	1,300
2023-05-02	6.000	6.050	6.000	6.000	5.599	22,616

← NewerPage 14 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.