Symphony Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.140	4.220	4.080	4.080	3.974	275,225
2025-07-21	4.140	4.200	4.120	4.120	4.013	134,505
2025-07-18	4.120	4.240	4.100	4.120	4.013	672,402
2025-07-17	4.100	4.180	4.080	4.100	3.994	276,535
2025-07-16	4.100	4.180	4.100	4.100	3.994	209,117
2025-07-15	3.980	4.160	3.960	4.100	3.994	272,969
2025-07-14	3.940	3.960	3.920	3.940	3.838	137,217
2025-07-11	3.920	3.940	3.920	3.940	3.838	69,692
2025-07-09	3.920	3.940	3.900	3.920	3.819	41,326
2025-07-08	3.920	3.980	3.900	3.960	3.858	29,556
2025-07-07	3.960	3.960	3.860	3.940	3.838	161,915
2025-07-04	4.000	4.020	4.000	4.020	3.916	57,945
2025-07-03	3.940	4.180	3.900	4.020	3.916	337,310
2025-07-02	3.960	3.980	3.940	3.940	3.838	37,247
2025-07-01	3.920	3.980	3.920	3.980	3.877	8,126
2025-06-30	3.920	3.980	3.920	3.960	3.858	29,626
2025-06-27	4.000	4.000	3.880	3.920	3.819	201,386
2025-06-26	3.900	3.980	3.880	3.980	3.877	129,481
2025-06-25	3.920	3.940	3.840	3.940	3.838	79,316
2025-06-24	3.860	3.960	3.860	3.960	3.858	54,810
2025-06-23	3.880	3.880	3.700	3.820	3.721	127,710
2025-06-20	4.040	4.100	3.800	3.800	3.702	43,322
2025-06-19	4.040	4.100	3.960	4.040	3.936	204,805
2025-06-18	4.160	4.160	4.080	4.160	4.052	15,321
2025-06-17	4.160	4.320	4.100	4.180	4.072	25,300
2025-06-16	4.160	4.160	4.020	4.100	3.994	18,510
2025-06-13	4.140	4.160	4.060	4.160	4.052	15,136
2025-06-12	4.240	4.240	4.140	4.160	4.052	14,310
2025-06-11	4.300	4.300	4.200	4.240	4.130	80,115
2025-06-10	4.280	4.340	4.260	4.300	4.189	45,598
2025-06-09	4.380	4.380	4.280	4.280	4.169	63,368
2025-06-06	4.380	4.400	4.360	4.380	4.267	86,810
2025-06-05	4.460	4.460	4.380	4.380	4.267	37,102
2025-06-04	4.600	4.600	4.480	4.480	4.364	98,372
2025-05-30	4.520	4.620	4.500	4.600	4.481	95,600
2025-05-29	4.660	4.680	4.520	4.520	4.403	80,860
2025-05-28	4.520	4.540	4.520	4.520	4.403	66,955
2025-05-27	4.620	4.620	4.520	4.540	4.423	48,310
2025-05-26	4.520	4.600	4.500	4.600	4.481	33,342
2025-05-23	4.580	4.580	4.560	4.580	4.462	41,328
2025-05-22	4.600	4.600	4.560	4.580	4.462	39,345
2025-05-21	4.620	4.740	4.600	4.620	4.500	38,761
2025-05-20	4.660	4.660	4.600	4.620	4.500	217,628
2025-05-19	4.660	4.680	4.660	4.660	4.539	47,008
2025-05-16	4.700	4.740	4.660	4.680	4.559	28,751
2025-05-15	4.800	4.800	4.680	4.680	4.559	74,469
2025-05-14	4.840	4.860	4.700	4.760	4.637	181,782
2025-05-13	4.860	4.900	4.840	4.840	4.715	328,803
2025-05-09	4.720	4.800	4.720	4.760	4.637	84,510
2025-05-08	4.800	4.800	4.680	4.720	4.598	265,546
2025-05-07	4.760	4.840	4.680	4.780	4.656	188,202
2025-05-06	4.760	4.760	4.660	4.760	4.637	292,651
2025-05-02	4.680	4.800	4.660	4.760	4.637	155,854
2025-04-30	4.600	4.680	4.600	4.640	4.520	626,517
2025-04-29	4.580	4.640	4.520	4.640	4.520	124,023
2025-04-28	4.560	4.640	4.520	4.560	4.442	81,430
2025-04-25	4.560	4.580	4.540	4.560	4.442	144,209
2025-04-24	4.460	4.560	4.460	4.560	4.442	247,700
2025-04-23	4.360	4.580	4.340	4.520	4.403	421,846
2025-04-22	4.420	4.420	4.240	4.340	4.228	188,052

← NewerPage 6 of 21 · 1,214 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.