Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.400	6.550	6.150	6.400	5.865	15,200
2022-05-05	6.300	6.650	6.300	6.300	5.773	4,100
2022-05-03	6.450	6.500	6.300	6.500	5.956	107,600
2022-04-29	6.600	6.650	6.550	6.600	6.048	24,700
2022-04-28	6.450	6.550	6.450	6.500	5.956	9,700
2022-04-27	6.450	6.600	6.450	6.500	5.956	28,200
2022-04-26	6.600	6.650	6.400	6.400	5.865	43,500
2022-04-25	6.700	6.750	6.600	6.600	6.048	36,100
2022-04-22	6.850	6.850	6.300	6.650	6.094	109,000
2022-04-21	7.000	7.000	6.550	6.850	6.277	254,300
2022-04-20	6.750	7.000	6.650	6.900	6.323	76,200
2022-04-19	6.600	6.900	6.600	6.650	6.094	69,300
2022-04-18	6.800	6.850	6.650	6.650	6.094	30,500
2022-04-12	6.700	6.800	6.650	6.800	6.231	10,200
2022-04-11	6.700	6.800	6.700	6.700	6.140	73,500
2022-04-08	6.850	6.850	6.750	6.800	6.231	76,900
2022-04-07	7.000	7.000	6.650	6.950	6.369	217,400
2022-04-05	7.000	7.000	6.800	7.000	6.414	478,900
2022-04-04	7.150	7.400	6.850	6.950	6.369	4,352,800
2022-04-01	7.200	7.400	7.050	7.150	6.552	1,771,900
2022-03-31	6.800	8.350	6.800	7.100	6.506	3,050,300
2022-03-30	6.600	6.850	6.600	6.750	6.185	34,900
2022-03-29	6.900	6.900	6.750	6.900	6.323	3,700
2022-03-28	6.900	6.900	6.700	6.700	6.140	10,800
2022-03-25	6.700	6.900	6.700	6.900	6.323	4,700
2022-03-24	6.800	6.800	6.700	6.700	6.140	7,800
2022-03-23	6.700	6.700	6.700	6.700	6.140	1,365
2022-03-22	6.750	6.750	6.700	6.700	6.140	5,400
2022-03-21	6.650	6.750	6.650	6.700	6.140	48,600
2022-03-18	6.800	6.900	6.700	6.700	6.140	9,000
2022-03-17	6.900	7.000	6.800	6.800	6.231	24,900
2022-03-16	6.700	6.900	6.600	6.800	6.231	31,800
2022-03-15	6.850	7.000	6.850	7.000	6.414	5,800
2022-03-14	6.800	6.950	6.800	6.950	6.369	10,000
2022-03-11	6.850	6.950	6.800	6.800	6.231	7,200
2022-03-10	6.750	6.850	6.600	6.800	6.231	11,700
2022-03-09	6.700	6.700	6.650	6.700	6.140	15,300
2022-03-08	6.550	6.950	6.550	6.900	6.254	40,300
2022-03-07	6.650	6.900	6.650	6.900	6.254	3,400
2022-03-04	6.900	7.000	6.900	7.000	6.345	8,000
2022-03-03	6.700	6.900	6.650	6.900	6.254	55,600
2022-03-02	7.000	7.050	6.800	6.800	6.163	20,300
2022-03-01	6.900	7.150	6.850	7.100	6.435	26,000
2022-02-28	7.200	7.200	6.800	6.850	6.209	6,500
2022-02-25	6.800	7.150	6.800	7.000	6.345	4,400
2022-02-24	6.800	7.150	6.750	7.100	6.435	153,300
2022-02-23	7.100	7.200	7.100	7.200	6.526	19,300
2022-02-22	7.400	7.400	7.050	7.100	6.435	4,000
2022-02-21	7.050	7.400	7.050	7.100	6.435	28,400
2022-02-18	7.050	7.450	7.050	7.450	6.753	26,700
2022-02-17	7.400	7.400	7.250	7.300	6.617	15,000
2022-02-15	7.500	7.500	7.200	7.350	6.662	2,200
2022-02-14	7.000	7.500	6.600	7.250	6.571	306,900
2022-02-11	7.000	7.000	6.750	7.000	6.345	95,600
2022-02-10	7.000	7.000	6.950	6.950	6.299	119,900
2022-02-09	7.200	7.200	7.000	7.000	6.345	99,100
2022-02-08	7.050	7.200	7.050	7.200	6.526	21,900
2022-02-07	7.200	7.250	7.200	7.250	6.571	700
2022-02-04	7.250	7.300	7.200	7.300	6.617	16,700
2022-02-03	7.250	7.300	7.250	7.300	6.617	7,000

← NewerPage 19 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.