Symphony Communication Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 8.300 | 8.300 | 8.100 | 8.100 | 7.660 | 224,614 |
| 2024-10-21 | 8.150 | 8.300 | 8.100 | 8.300 | 7.850 | 379,797 |
| 2024-10-18 | 8.450 | 8.450 | 8.050 | 8.100 | 7.660 | 512,615 |
| 2024-10-17 | 8.250 | 8.350 | 8.200 | 8.300 | 7.850 | 464,602 |
| 2024-10-16 | 8.200 | 8.350 | 8.150 | 8.200 | 7.755 | 544,016 |
| 2024-10-15 | 8.600 | 8.600 | 8.100 | 8.100 | 7.660 | 885,544 |
| 2024-10-11 | 8.500 | 8.800 | 8.450 | 8.500 | 8.039 | 1,879,986 |
| 2024-10-10 | 8.400 | 8.550 | 8.300 | 8.550 | 8.086 | 1,191,101 |
| 2024-10-09 | 8.700 | 8.700 | 8.300 | 8.300 | 7.850 | 2,042,148 |
| 2024-10-08 | 8.150 | 8.600 | 8.100 | 8.600 | 8.133 | 1,978,668 |
| 2024-10-07 | 7.900 | 8.050 | 7.800 | 8.050 | 7.613 | 485,329 |
| 2024-10-04 | 7.800 | 7.900 | 7.700 | 7.900 | 7.471 | 550,795 |
| 2024-10-03 | 8.250 | 8.250 | 7.900 | 7.900 | 7.471 | 1,320,753 |
| 2024-10-02 | 8.250 | 8.550 | 8.200 | 8.200 | 7.755 | 3,825,500 |
| 2024-10-01 | 8.000 | 8.250 | 7.950 | 8.150 | 7.708 | 2,861,560 |
| 2024-09-30 | 7.350 | 7.700 | 7.350 | 7.700 | 7.282 | 712,007 |
| 2024-09-27 | 7.450 | 7.500 | 7.350 | 7.350 | 6.951 | 341,939 |
| 2024-09-26 | 7.650 | 7.650 | 7.250 | 7.450 | 7.046 | 949,491 |
| 2024-09-25 | 7.650 | 7.750 | 7.550 | 7.650 | 7.235 | 245,254 |
| 2024-09-24 | 7.650 | 7.700 | 7.600 | 7.650 | 7.235 | 254,669 |
| 2024-09-23 | 8.050 | 8.050 | 7.550 | 7.700 | 7.282 | 1,587,149 |
| 2024-09-20 | 7.750 | 8.150 | 7.750 | 8.050 | 7.613 | 1,223,856 |
| 2024-09-19 | 7.750 | 7.800 | 7.550 | 7.750 | 7.329 | 399,046 |
| 2024-09-18 | 7.700 | 7.800 | 7.650 | 7.650 | 7.235 | 171,103 |
| 2024-09-17 | 7.650 | 7.800 | 7.650 | 7.700 | 7.282 | 298,165 |
| 2024-09-16 | 7.750 | 7.800 | 7.650 | 7.650 | 7.235 | 353,035 |
| 2024-09-13 | 7.850 | 7.850 | 7.700 | 7.750 | 7.329 | 184,886 |
| 2024-09-12 | 7.800 | 7.850 | 7.750 | 7.800 | 7.377 | 328,915 |
| 2024-09-11 | 7.950 | 8.100 | 7.600 | 7.750 | 7.329 | 1,134,841 |
| 2024-09-10 | 8.000 | 8.450 | 7.900 | 8.000 | 7.566 | 2,251,779 |
| 2024-09-09 | 7.600 | 7.750 | 7.450 | 7.650 | 7.235 | 430,932 |
| 2024-09-06 | 7.700 | 7.700 | 7.550 | 7.600 | 7.188 | 510,864 |
| 2024-09-05 | 7.600 | 7.750 | 7.500 | 7.700 | 7.282 | 361,823 |
| 2024-09-04 | 7.450 | 7.550 | 7.450 | 7.550 | 7.140 | 854,075 |
| 2024-09-03 | 7.550 | 7.650 | 7.450 | 7.450 | 7.046 | 347,433 |
| 2024-09-02 | 7.900 | 7.900 | 7.600 | 7.600 | 7.188 | 178,225 |
| 2024-08-30 | 7.600 | 7.800 | 7.250 | 7.800 | 7.377 | 1,248,362 |
| 2024-08-29 | 7.850 | 7.850 | 7.550 | 7.550 | 7.140 | 784,365 |
| 2024-08-28 | 7.800 | 7.950 | 7.500 | 7.900 | 7.471 | 533,436 |
| 2024-08-27 | 7.700 | 7.900 | 7.700 | 7.850 | 7.424 | 682,911 |
| 2024-08-26 | 7.700 | 7.750 | 7.400 | 7.700 | 7.282 | 383,214 |
| 2024-08-23 | 7.400 | 7.650 | 7.400 | 7.650 | 7.235 | 384,801 |
| 2024-08-22 | 7.450 | 7.450 | 7.350 | 7.400 | 6.998 | 253,206 |
| 2024-08-21 | 7.150 | 7.450 | 7.150 | 7.450 | 7.046 | 392,624 |
| 2024-08-20 | 7.100 | 7.250 | 7.100 | 7.250 | 6.857 | 661,913 |
| 2024-08-19 | 6.950 | 7.250 | 6.950 | 7.100 | 6.715 | 621,324 |
| 2024-08-16 | 6.750 | 6.950 | 6.750 | 6.900 | 6.526 | 407,300 |
| 2024-08-15 | 6.900 | 7.000 | 6.650 | 6.750 | 6.384 | 311,444 |
| 2024-08-14 | 6.800 | 7.100 | 6.800 | 6.900 | 6.526 | 562,724 |
| 2024-08-13 | 6.850 | 7.150 | 6.800 | 6.850 | 6.478 | 1,767,704 |
| 2024-08-09 | 6.800 | 6.900 | 6.500 | 6.850 | 6.478 | 944,511 |
| 2024-08-08 | 7.050 | 7.100 | 6.700 | 6.750 | 6.384 | 892,430 |
| 2024-08-07 | 7.200 | 7.300 | 6.800 | 7.000 | 6.620 | 1,235,081 |
| 2024-08-06 | 7.500 | 7.550 | 7.150 | 7.200 | 6.809 | 631,856 |
| 2024-08-05 | 7.900 | 7.900 | 7.200 | 7.400 | 6.998 | 549,735 |
| 2024-08-02 | 8.200 | 8.200 | 8.000 | 8.000 | 7.566 | 229,807 |
| 2024-08-01 | 8.300 | 8.300 | 8.100 | 8.150 | 7.708 | 486,370 |
| 2024-07-31 | 8.050 | 8.300 | 8.050 | 8.250 | 7.802 | 360,303 |
| 2024-07-30 | 7.850 | 8.200 | 7.850 | 8.050 | 7.613 | 1,267,710 |
| 2024-07-26 | 7.850 | 7.850 | 7.700 | 7.750 | 7.329 | 701,041 |
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.