Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.550	6.550	6.500	6.550	6.002	32,600
2022-11-02	6.700	6.700	6.550	6.600	6.048	214,733
2022-11-01	6.500	6.700	6.500	6.700	6.140	4,426
2022-10-31	6.550	6.600	6.500	6.500	5.956	10,042
2022-10-28	6.600	6.600	6.500	6.550	6.002	2,509
2022-10-27	6.450	6.550	6.450	6.550	6.002	4,700
2022-10-26	6.500	6.500	6.450	6.450	5.911	10,800
2022-10-25	6.550	6.550	6.450	6.500	5.956	4,200
2022-10-21	6.500	6.600	6.500	6.600	6.048	1,400
2022-10-20	6.400	6.500	6.400	6.500	5.956	48,500
2022-10-19	6.450	6.550	6.450	6.500	5.956	33,478
2022-10-18	6.600	6.600	6.400	6.450	5.911	119,683
2022-10-17	6.400	6.600	6.400	6.600	6.048	18,000
2022-10-12	6.800	6.800	6.550	6.600	6.048	6,700
2022-10-11	6.750	6.750	6.750	6.750	6.185	200
2022-10-10	6.550	6.750	6.550	6.750	6.185	1,700
2022-10-07	6.800	6.800	6.550	6.650	6.094	15,301
2022-10-06	6.900	6.900	6.800	6.800	6.231	23,402
2022-10-05	6.800	6.800	6.650	6.800	6.231	42,300
2022-10-04	6.500	6.700	6.500	6.700	6.140	4,344
2022-10-03	6.400	6.600	6.400	6.600	6.048	20,300
2022-09-30	6.400	6.500	6.400	6.500	5.956	5,000
2022-09-29	6.450	6.500	5.550	6.400	5.865	47,200
2022-09-28	6.450	6.550	6.400	6.550	6.002	8,483
2022-09-27	6.550	6.600	6.500	6.500	5.956	23,700
2022-09-26	6.550	6.550	6.550	6.550	6.002	18,400
2022-09-23	6.850	6.850	6.600	6.600	6.048	16,900
2022-09-22	6.600	6.900	6.600	6.700	6.140	10,000
2022-09-21	6.550	6.650	6.550	6.650	6.094	10,200
2022-09-20	6.650	6.750	6.550	6.550	6.002	45,601
2022-09-19	6.750	6.900	6.600	6.650	6.094	20,500
2022-09-16	6.950	6.950	6.750	6.750	6.185	30,675
2022-09-15	6.850	6.900	6.800	6.800	6.231	42,801
2022-09-14	6.800	6.900	6.800	6.850	6.277	38,802
2022-09-13	6.650	6.850	6.650	6.750	6.185	4,900
2022-09-12	6.800	6.850	6.750	6.750	6.185	20,800
2022-09-09	6.550	7.000	6.550	6.800	6.231	35,266
2022-09-08	6.700	6.950	6.550	6.650	6.094	107,700
2022-09-07	6.500	6.650	6.500	6.650	6.094	35,400
2022-09-06	6.550	6.650	6.550	6.600	6.048	18,500
2022-09-05	6.500	6.550	6.500	6.550	6.002	21,700
2022-09-02	6.600	6.650	6.500	6.500	5.956	68,500
2022-09-01	6.550	6.700	6.500	6.700	6.140	75,908
2022-08-31	6.550	6.700	6.550	6.550	6.002	22,206
2022-08-30	6.600	6.700	6.550	6.550	6.002	87,701
2022-08-29	6.650	6.700	6.550	6.650	6.094	27,900
2022-08-26	6.650	7.000	6.650	6.750	6.185	158,311
2022-08-25	6.550	6.750	6.550	6.750	6.185	34,741
2022-08-24	6.600	6.700	6.550	6.550	6.002	158,316
2022-08-23	6.450	6.500	6.450	6.500	5.956	57,244
2022-08-22	6.400	6.550	6.400	6.400	5.865	431,200
2022-08-19	6.500	6.500	6.400	6.450	5.911	495,134
2022-08-18	6.500	6.700	6.450	6.450	5.911	883,875
2022-08-17	6.600	6.650	6.400	6.450	5.911	830,526
2022-08-16	6.900	7.250	6.100	6.450	5.911	3,947,972
2022-08-15	6.150	6.200	6.050	6.050	5.544	15,400
2022-08-11	6.000	6.050	5.900	5.900	5.407	12,100
2022-08-10	6.000	6.100	6.000	6.100	5.590	20,983
2022-08-09	6.200	6.200	6.000	6.000	5.498	7,300
2022-08-08	6.200	6.200	6.100	6.200	5.681	2,300

← NewerPage 17 of 21 · 1,215 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.