Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	7.250	7.300	7.250	7.300	6.617	7,000
2022-02-02	7.250	7.300	7.250	7.250	6.571	25,000
2022-02-01	7.100	7.250	7.050	7.250	6.571	16,200
2022-01-31	6.900	7.100	6.900	7.000	6.345	11,300
2022-01-28	7.200	7.200	7.000	7.000	6.345	26,900
2022-01-27	7.000	7.200	6.950	7.200	6.526	25,000
2022-01-26	7.000	7.250	7.000	7.100	6.435	116,600
2022-01-25	7.250	7.300	7.050	7.050	6.390	118,600
2022-01-24	8.000	8.100	7.000	7.700	6.979	714,800
2022-01-21	8.400	8.400	7.550	7.650	6.934	264,800
2022-01-20	8.550	8.700	8.300	8.400	7.614	221,600
2022-01-19	8.550	8.800	8.400	8.550	7.750	515,800
2022-01-18	7.950	9.200	7.850	8.550	7.750	930,400
2022-01-17	8.100	8.100	7.750	7.900	7.161	41,200
2022-01-14	8.150	8.150	7.850	7.850	7.115	76,500
2022-01-13	7.500	8.250	7.450	8.000	7.251	587,700
2022-01-12	7.500	7.550	7.500	7.500	6.798	66,800
2022-01-11	7.400	7.600	7.400	7.500	6.798	35,600
2022-01-10	7.550	7.550	7.450	7.550	6.843	14,100
2022-01-07	7.500	7.550	7.450	7.550	6.843	12,300
2022-01-06	7.500	7.500	7.400	7.500	6.798	9,400
2022-01-05	7.600	7.600	7.500	7.500	6.798	7,200
2022-01-04	7.650	7.650	7.450	7.550	6.843	70,500
2021-12-30	7.300	8.550	7.300	7.450	6.753	1,297,900
2021-12-29	7.400	7.400	7.300	7.300	6.617	23,700
2021-12-28	7.550	7.550	7.400	7.400	6.707	53,100
2021-12-27	7.400	7.500	7.300	7.400	6.707	46,100
2021-12-24	7.400	7.750	7.400	7.400	6.707	226,000
2021-12-23	7.400	7.400	7.300	7.400	6.707	47,600
2021-12-22	7.350	7.450	7.350	7.350	6.662	64,500
2021-12-21	7.500	7.500	7.300	7.450	6.753	40,600
2021-12-20	7.450	7.450	7.250	7.450	6.753	59,000
2021-12-17	7.650	7.650	7.400	7.450	6.753	28,200
2021-12-16	7.450	7.550	7.350	7.450	6.753	131,100
2021-12-15	7.650	7.650	7.500	7.500	6.798	193,900
2021-12-14	7.600	8.250	7.600	7.600	6.889	765,300
2021-12-13	7.050	7.600	7.050	7.500	6.798	276,500
2021-12-09	7.000	7.400	6.900	7.000	6.345	546,900
2021-12-08	7.000	7.100	6.850	7.000	6.345	116,400
2021-12-07	7.100	7.200	6.950	7.000	6.345	67,600
2021-12-03	7.050	7.450	7.000	7.000	6.345	91,300
2021-12-02	7.100	7.200	6.900	7.050	6.390	56,000
2021-12-01	7.050	7.150	7.000	7.100	6.435	35,300
2021-11-30	7.350	7.350	7.000	7.050	6.390	74,300
2021-11-29	7.150	7.200	7.000	7.100	6.435	96,400
2021-11-26	7.350	7.550	6.900	7.250	6.571	260,400
2021-11-25	7.800	7.800	7.100	7.350	6.662	137,000
2021-11-24	7.900	7.900	7.550	7.700	6.979	101,800
2021-11-23	8.250	8.250	7.550	7.900	7.161	123,000
2021-11-22	8.250	8.450	7.850	7.900	7.161	1,029,700
2021-11-19	7.100	8.350	6.750	7.850	7.115	1,804,500
2021-11-18	6.300	6.850	6.250	6.750	6.118	343,700
2021-11-17	6.350	6.500	6.250	6.350	5.756	321,500
2021-11-16	6.200	6.300	6.200	6.300	5.710	14,800
2021-11-15	6.450	6.450	6.100	6.250	5.665	59,800
2021-11-12	6.550	6.800	6.200	6.200	5.620	764,500
2021-11-11	6.400	6.500	6.200	6.300	5.710	128,100
2021-11-10	5.850	6.550	5.700	6.350	5.756	749,000
2021-11-09	5.750	5.800	5.750	5.800	5.257	2,200
2021-11-08	5.650	5.850	5.600	5.650	5.121	15,600

← NewerPage 20 of 21 · 1,212 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.