Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.050	6.200	6.050	6.100	5.590	28,516
2022-08-04	6.050	6.200	6.050	6.050	5.544	38,582
2022-08-03	6.100	6.150	5.950	5.950	5.452	15,202
2022-08-02	6.200	6.200	6.000	6.000	5.498	10,700
2022-08-01	6.000	6.050	5.950	5.950	5.452	3,910
2022-07-27	6.100	6.100	6.000	6.050	5.544	3,026
2022-07-26	6.000	6.150	5.950	6.150	5.636	42,501
2022-07-25	6.200	6.200	6.000	6.150	5.636	3,921
2022-07-22	6.000	6.200	5.950	6.150	5.636	2,506
2022-07-21	6.000	6.000	5.950	5.950	5.452	2,400
2022-07-20	6.000	6.000	6.000	6.000	5.498	1,300
2022-07-19	6.000	6.150	6.000	6.000	5.498	7,400
2022-07-18	6.050	6.250	6.000	6.250	5.727	31,200
2022-07-15	6.000	6.050	5.950	6.050	5.544	5,100
2022-07-14	6.100	6.100	5.900	5.900	5.407	7,900
2022-07-12	6.100	6.200	6.100	6.200	5.681	24,100
2022-07-11	6.050	6.250	6.050	6.050	5.544	2,710
2022-07-08	6.050	6.150	6.050	6.150	5.636	18,000
2022-07-07	6.200	6.200	6.000	6.000	5.498	6,683
2022-07-06	6.150	6.150	6.100	6.100	5.590	4,700
2022-07-05	6.150	6.150	6.050	6.050	5.544	29,270
2022-07-04	6.300	6.300	6.250	6.250	5.727	2,500
2022-07-01	6.400	6.400	6.350	6.350	5.819	2,400
2022-06-30	6.350	6.500	6.350	6.500	5.956	25,592
2022-06-29	6.450	6.500	6.450	6.500	5.956	31,733
2022-06-28	6.400	6.450	6.300	6.400	5.865	5,410
2022-06-27	6.300	6.400	6.300	6.400	5.865	15,000
2022-06-24	6.500	6.550	6.400	6.450	5.911	2,800
2022-06-23	6.150	6.750	6.150	6.200	5.681	25,000
2022-06-22	6.400	6.400	6.400	6.400	5.865	1,000
2022-06-21	6.500	6.500	6.500	6.500	5.956	2,300
2022-06-20	6.400	6.600	6.400	6.500	5.956	42,800
2022-06-17	6.450	6.700	6.450	6.500	5.956	20,340
2022-06-16	6.600	6.700	6.450	6.700	6.140	48,300
2022-06-15	6.500	6.850	6.500	6.600	6.048	124,400
2022-06-14	6.500	6.700	6.500	6.600	6.048	11,883
2022-06-13	6.900	6.900	6.600	6.600	6.048	84,334
2022-06-10	6.650	6.900	6.650	6.700	6.140	27,300
2022-06-09	6.700	6.750	6.600	6.650	6.094	26,230
2022-06-08	6.600	6.700	6.600	6.650	6.094	21,400
2022-06-07	6.700	6.800	6.600	6.700	6.140	70,515
2022-06-06	6.650	6.700	6.600	6.700	6.140	41,203
2022-06-02	6.800	6.850	6.750	6.750	6.185	105,000
2022-06-01	6.600	6.650	6.550	6.650	6.094	4,000
2022-05-31	6.750	6.750	6.450	6.650	6.094	5,100
2022-05-30	6.450	6.600	6.450	6.500	5.956	1,427
2022-05-27	6.500	6.650	6.500	6.650	6.094	57,002
2022-05-26	6.550	6.650	6.550	6.550	6.002	1,800
2022-05-25	6.700	6.750	6.500	6.500	5.956	33,500
2022-05-24	6.450	6.700	6.300	6.700	6.140	198,401
2022-05-23	6.400	6.600	6.200	6.450	5.911	43,134
2022-05-20	6.350	6.350	6.350	6.350	5.819	8,900
2022-05-19	6.350	6.450	6.200	6.400	5.865	18,100
2022-05-18	6.350	6.500	6.350	6.350	5.819	6,400
2022-05-17	6.200	6.450	6.200	6.300	5.773	43,100
2022-05-13	5.800	6.200	5.800	6.200	5.681	15,000
2022-05-12	5.800	6.200	5.750	6.200	5.681	43,000
2022-05-11	6.000	6.200	5.800	6.200	5.681	57,800
2022-05-10	6.000	6.200	5.900	6.000	5.498	35,000
2022-05-09	6.300	6.350	6.000	6.000	5.498	20,400

← NewerPage 18 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.