Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.000	6.000	6.000	6.000	5.498	4,400
2023-01-30	6.000	6.050	6.000	6.000	5.498	900
2023-01-27	5.950	6.000	5.950	5.950	5.452	12,900
2023-01-26	5.900	5.900	5.900	5.900	5.407	6,588
2023-01-25	6.150	6.150	5.850	5.900	5.407	74,459
2023-01-24	6.100	6.100	6.000	6.000	5.498	12,675
2023-01-23	6.000	6.050	6.000	6.050	5.544	21,600
2023-01-20	6.050	6.050	6.000	6.050	5.544	8,500
2023-01-19	6.050	6.050	6.000	6.000	5.498	4,149
2023-01-18	6.100	6.100	6.050	6.050	5.544	15,709
2023-01-17	6.050	6.150	6.050	6.050	5.544	16,600
2023-01-16	6.050	6.100	6.000	6.100	5.590	25,442
2023-01-13	6.100	6.150	6.050	6.150	5.636	11,234
2023-01-12	6.100	6.150	6.100	6.100	5.590	5,366
2023-01-11	6.150	6.200	6.100	6.200	5.681	5,101
2023-01-10	6.200	6.200	6.100	6.100	5.590	11,700
2023-01-09	6.100	6.200	6.100	6.150	5.636	6,500
2023-01-06	6.050	6.100	6.050	6.100	5.590	29,601
2023-01-05	6.050	6.200	6.050	6.100	5.590	7,001
2023-01-04	6.150	6.150	6.100	6.100	5.590	4,500
2023-01-03	6.100	6.150	6.100	6.150	5.636	6,300
2022-12-30	6.200	6.200	6.150	6.150	5.636	80,000
2022-12-29	6.200	6.200	6.200	6.200	5.681	3,400
2022-12-28	6.100	6.200	6.100	6.200	5.681	2,400
2022-12-27	6.150	6.150	5.950	6.000	5.498	66,000
2022-12-26	5.950	6.000	5.950	6.000	5.498	6,600
2022-12-23	6.050	6.100	5.950	6.100	5.590	35,404
2022-12-22	6.050	6.050	5.950	6.050	5.544	1,400
2022-12-21	6.200	6.200	6.000	6.000	5.498	49,500
2022-12-20	6.050	6.100	6.000	6.100	5.590	7,600
2022-12-19	6.000	6.100	6.000	6.100	5.590	25,100
2022-12-16	6.050	6.150	6.000	6.050	5.544	2,100
2022-12-15	6.150	6.150	6.050	6.050	5.544	17,468
2022-12-14	6.100	6.150	6.050	6.100	5.590	48,200
2022-12-13	6.150	6.200	6.050	6.200	5.681	1,700
2022-12-09	6.150	6.150	6.150	6.150	5.636	300
2022-12-08	6.150	6.150	6.150	6.150	5.636	1,100
2022-12-07	6.050	6.150	6.050	6.150	5.636	2,320
2022-12-06	6.150	6.200	5.900	6.200	5.681	125,500
2022-12-02	6.150	6.150	6.000	6.150	5.636	76,002
2022-12-01	6.200	6.250	6.200	6.200	5.681	45,500
2022-11-30	6.250	6.300	6.200	6.300	5.773	37,500
2022-11-29	6.200	6.300	6.200	6.300	5.773	200
2022-11-28	6.250	6.300	6.250	6.300	5.773	28,300
2022-11-25	6.200	6.300	6.200	6.300	5.773	6,000
2022-11-24	6.300	6.350	6.250	6.250	5.727	4,800
2022-11-23	6.300	6.350	6.250	6.300	5.773	16,566
2022-11-22	6.300	6.300	6.250	6.300	5.773	63,700
2022-11-21	6.350	6.350	6.300	6.300	5.773	58,800
2022-11-18	6.300	6.350	6.250	6.350	5.819	21,000
2022-11-17	6.350	6.400	6.300	6.350	5.819	27,000
2022-11-16	6.400	6.450	6.300	6.350	5.819	54,383
2022-11-15	6.400	6.450	6.300	6.450	5.911	104,200
2022-11-14	6.600	6.600	6.500	6.600	6.048	24,301
2022-11-11	6.550	6.600	6.550	6.600	6.048	72,200
2022-11-10	6.600	6.650	6.600	6.650	6.094	21,200
2022-11-09	6.550	6.700	6.550	6.600	6.048	17,100
2022-11-08	6.600	6.700	6.550	6.650	6.094	15,352
2022-11-07	6.600	6.600	6.550	6.550	6.002	19,300
2022-11-04	6.600	6.600	6.550	6.550	6.002	48,301

← NewerPage 16 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.