Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.100	6.100	6.000	6.000	5.599	27,000
2023-04-27	5.950	6.100	5.950	6.050	5.645	51,416
2023-04-26	5.800	6.000	5.800	6.000	5.599	67,220
2023-04-25	6.050	6.050	5.850	6.000	5.599	13,400
2023-04-24	5.800	6.050	5.800	6.000	5.599	101,766
2023-04-21	5.700	5.850	5.700	5.800	5.412	2,420
2023-04-20	5.800	6.000	5.750	5.800	5.412	80,852
2023-04-19	6.000	6.100	5.800	5.800	5.412	321,630
2023-04-18	5.650	6.000	5.600	5.800	5.412	110,125
2023-04-17	5.800	5.800	5.650	5.650	5.272	20,901
2023-04-12	5.800	5.800	5.800	5.800	5.412	17,705
2023-04-11	5.800	6.000	5.800	5.850	5.459	107,180
2023-04-10	5.750	5.950	5.750	5.800	5.412	41,324
2023-04-07	5.950	6.050	5.750	5.900	5.506	100,824
2023-04-05	5.950	6.600	5.850	5.950	5.552	1,129,938
2023-04-04	5.600	6.050	5.600	5.900	5.506	121,143
2023-04-03	5.700	5.800	5.500	5.500	5.132	13,926
2023-03-31	5.600	5.750	5.600	5.750	5.366	12,000
2023-03-30	5.650	5.700	5.600	5.600	5.226	7,402
2023-03-29	5.700	5.700	5.600	5.700	5.319	16,702
2023-03-28	5.600	5.650	5.600	5.650	5.272	21,415
2023-03-27	5.400	5.600	5.400	5.600	5.226	58,745
2023-03-24	5.400	5.550	5.400	5.450	5.086	2,800
2023-03-23	5.400	5.500	5.400	5.450	5.086	950,175
2023-03-22	5.400	5.550	5.400	5.400	5.039	85,900
2023-03-21	5.200	5.450	5.200	5.400	5.039	34,600
2023-03-20	5.250	5.500	5.200	5.200	4.852	118,245
2023-03-17	5.050	5.200	5.050	5.100	4.759	64,300
2023-03-16	5.050	5.100	4.660	5.100	4.759	632,400
2023-03-15	5.100	5.200	5.050	5.050	4.712	213,300
2023-03-14	5.050	5.150	5.000	5.050	4.712	1,936,900
2023-03-13	5.200	5.250	5.050	5.050	4.712	168,916
2023-03-10	5.150	5.200	5.100	5.100	4.759	33,605
2023-03-09	5.250	5.250	5.150	5.200	4.765	38,517
2023-03-08	5.400	5.400	5.250	5.250	4.811	4,010
2023-03-07	5.300	5.400	5.300	5.300	4.857	19,316
2023-03-03	5.250	5.300	5.050	5.300	4.857	117,201
2023-03-02	5.200	5.300	5.200	5.250	4.811	109,000
2023-03-01	5.750	5.750	5.000	5.200	4.765	1,210,368
2023-02-28	5.950	5.950	5.750	5.800	5.315	33,018
2023-02-27	5.800	5.800	5.700	5.750	5.269	30,833
2023-02-24	5.850	5.850	5.800	5.800	5.315	4,600
2023-02-23	5.850	5.850	5.850	5.850	5.361	600
2023-02-22	6.050	6.050	5.700	5.850	5.361	50,501
2023-02-21	5.850	5.850	5.800	5.800	5.315	1,200
2023-02-20	5.750	5.900	5.750	5.800	5.315	1,700
2023-02-17	5.800	5.900	5.800	5.900	5.407	1,275
2023-02-16	5.900	5.950	5.700	5.900	5.407	3,100
2023-02-15	5.900	5.950	5.800	5.850	5.361	6,202
2023-02-14	5.950	6.200	5.850	5.950	5.452	19,500
2023-02-13	5.950	5.950	5.900	5.950	5.452	22,900
2023-02-10	5.950	5.950	5.900	5.950	5.452	4,200
2023-02-09	5.950	6.000	5.950	6.000	5.498	4,805
2023-02-08	6.000	6.000	6.000	6.000	5.498	3,661
2023-02-07	6.000	6.000	5.950	6.000	5.498	2,500
2023-02-06	5.900	6.000	5.900	6.000	5.498	40,300
2023-02-03	6.000	6.000	6.000	6.000	5.498	1,000
2023-02-02	6.000	6.000	6.000	6.000	5.498	1,800
2023-02-01	6.000	6.000	5.950	6.000	5.498	21,700
2023-01-31	6.000	6.000	6.000	6.000	5.498	4,400

← NewerPage 15 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.