Symbotic Inc. (BKK:SYM03)
Thailand · Delayed Price · Currency is THB 1.720
+0.040 (2.38%)
At close: Oct 22, 2026
BKK:SYM03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | 2.38% | 620 |
| Oct 21, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 4.35% | 5,280 |
| Oct 20, 2026 | 1.63 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 15,437 |
| Oct 19, 2026 | 1.57 | 1.66 | 1.54 | 1.66 | 1.66 | 5.73% | 10,107 |
| Oct 15, 2026 | 1.57 | 1.71 | 1.57 | 1.57 | 1.57 | -8.72% | 16,511 |
| Oct 14, 2026 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | -4.97% | 5,613 |
| Oct 12, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 1.69% | 111 |
| Oct 9, 2026 | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 432 |
| Oct 8, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -2.69% | 10,808 |
| Oct 7, 2026 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | 2.20% | 9,039 |
| Oct 6, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | -1.09% | 554 |
| Oct 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | 1,128 |
| Oct 2, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | 3.43% | 113,356 |
| Sep 30, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 2,784 |
| Sep 29, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 645 |
| Sep 28, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -2.70% | 250 |
| Sep 25, 2026 | 1.84 | 1.85 | 1.79 | 1.85 | 1.85 | 1.65% | 38,168 |
| Sep 24, 2026 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -3.19% | 191,758 |
| Sep 23, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 6.21% | 48,831 |
| Sep 21, 2026 | 1.75 | 1.87 | 1.75 | 1.77 | 1.77 | -5.35% | 214 |
| Sep 18, 2026 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 2.75% | 20,216 |
| Sep 17, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 1.11% | 1,474 |
| Sep 16, 2026 | 1.78 | 1.80 | 1.74 | 1.80 | 1.80 | 4.65% | 5,365 |
| Sep 15, 2026 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -2.82% | 8,527 |
| Sep 14, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 3.51% | 4,453 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.84% | 4,120 |
| Sep 10, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.68% | 2,111 |
| Sep 9, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 2.29% | 353,442 |
| Sep 8, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 4,062 |
| Sep 7, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 3.53% | 10,631 |
| Sep 4, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 2.41% | 10,496 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 3.75% | 50,374 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -3.61% | 70,872 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | - | 902 |
| Aug 31, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -3.49% | 10,474 |
| Aug 28, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 152 |
| Aug 27, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 607 |
| Aug 26, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 1,699 |
| Aug 25, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -2.94% | 1,028 |
| Aug 24, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 8,207 |
| Aug 21, 2026 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | -1.16% | 352,032 |
| Aug 20, 2026 | 1.68 | 1.73 | 1.64 | 1.73 | 1.73 | 2.37% | 602 |
| Aug 19, 2026 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | -2.87% | 16,979 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 2,549 |
| Aug 17, 2026 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | 55,664 |
| Aug 14, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | 1.74% | 141,854 |
| Aug 13, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 143,969 |
| Aug 11, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 0.60% | 12,581 |
| Aug 10, 2026 | 1.70 | 1.72 | 1.64 | 1.67 | 1.67 | -1.18% | 199,821 |
| Aug 7, 2026 | 1.67 | 1.81 | 1.66 | 1.69 | 1.69 | -10.58% | 198,847 |