Symbotic Inc. (BKK:SYM23)
Thailand · Delayed Price · Currency is THB 7.25
-0.40 (-5.23%)
At close: Oct 9, 2026
BKK:SYM23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.65 | 7.65 | 7.00 | 7.25 | 7.25 | -5.23% | 10,022 |
| Oct 8, 2026 | 7.45 | 7.65 | 7.25 | 7.65 | 7.65 | 2.68% | 642 |
| Oct 7, 2026 | 7.25 | 7.50 | 7.25 | 7.45 | 7.45 | 0.68% | 31,374 |
| Oct 6, 2026 | 7.40 | 7.50 | 7.10 | 7.40 | 7.40 | - | 149,887 |
| Oct 5, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | - | 1,348 |
| Oct 2, 2026 | 7.40 | 7.45 | 7.10 | 7.40 | 7.40 | 2.07% | 4,643 |
| Oct 1, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 1.40% | 14,447 |
| Sep 30, 2026 | 7.20 | 7.20 | 7.00 | 7.15 | 7.15 | - | 5,261 |
| Sep 29, 2026 | 7.25 | 7.85 | 7.00 | 7.15 | 7.15 | -0.69% | 2,705 |
| Sep 28, 2026 | 7.35 | 7.45 | 7.20 | 7.20 | 7.20 | -4.64% | 1,259 |
| Sep 25, 2026 | 7.45 | 7.55 | 7.15 | 7.55 | 7.55 | 4.14% | 58,660 |
| Sep 24, 2026 | 7.35 | 7.50 | 7.25 | 7.25 | 7.25 | -3.97% | 62,769 |
| Sep 23, 2026 | 7.35 | 7.60 | 7.30 | 7.55 | 7.55 | 4.86% | 19,513 |
| Sep 22, 2026 | 7.40 | 7.45 | 7.05 | 7.20 | 7.20 | 0.70% | 53,581 |
| Sep 21, 2026 | 7.50 | 7.55 | 6.95 | 7.15 | 7.15 | -4.67% | 13,483 |
| Sep 18, 2026 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | 2.74% | 22,901 |
| Sep 17, 2026 | 7.30 | 7.30 | 7.00 | 7.30 | 7.30 | 1.39% | 82,702 |
| Sep 16, 2026 | 7.10 | 7.20 | 6.90 | 7.20 | 7.20 | 2.86% | 41,562 |
| Sep 15, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 7,032 |
| Sep 14, 2026 | 7.00 | 7.10 | 6.85 | 6.85 | 6.85 | -2.14% | 20,355 |
| Sep 11, 2026 | 7.00 | 7.05 | 6.80 | 7.00 | 7.00 | -1.41% | 3,586 |
| Sep 10, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -1.39% | 234 |
| Sep 9, 2026 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 53,012 |
| Sep 8, 2026 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | -2.74% | 5,815 |
| Sep 7, 2026 | 6.90 | 7.40 | 6.85 | 7.30 | 7.30 | 6.57% | 58,847 |
| Sep 4, 2026 | 6.90 | 6.90 | 6.55 | 6.85 | 6.85 | 3.01% | 66,702 |
| Sep 3, 2026 | 6.60 | 6.65 | 6.40 | 6.65 | 6.65 | 3.91% | 161,215 |
| Sep 2, 2026 | 6.40 | 8.10 | 6.30 | 6.40 | 6.40 | -2.29% | 31,438 |
| Sep 1, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -1.50% | 73,300 |
| Aug 31, 2026 | 6.80 | 6.85 | 6.60 | 6.65 | 6.65 | -1.48% | 22,846 |
| Aug 28, 2026 | 6.95 | 6.95 | 6.70 | 6.75 | 6.75 | -4.93% | 4,411 |
| Aug 27, 2026 | 6.80 | 7.10 | 6.65 | 7.10 | 7.10 | 7.58% | 7,067 |
| Aug 26, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 0.76% | 20,742 |
| Aug 25, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -3.68% | 16,774 |
| Aug 24, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 1,726 |
| Aug 21, 2026 | 6.80 | 6.90 | 6.70 | 6.85 | 6.85 | - | 21,624 |
| Aug 20, 2026 | 6.90 | 6.90 | 6.55 | 6.85 | 6.85 | 1.48% | 24,820 |
| Aug 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 4,500 |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | -2.80% | 500 |
| Aug 17, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.88% | 2,374 |
| Aug 14, 2026 | 7.05 | 7.10 | 6.80 | 6.95 | 6.95 | 2.21% | 29,025 |
| Aug 13, 2026 | 6.70 | 6.95 | 6.70 | 6.80 | 6.80 | 2.26% | 182,444 |
| Aug 11, 2026 | 6.70 | 6.70 | 6.50 | 6.65 | 6.65 | -1.48% | 73,394 |
| Aug 10, 2026 | 6.80 | 6.85 | 6.60 | 6.75 | 6.75 | -2.17% | 133,781 |
| Aug 7, 2026 | 7.45 | 7.45 | 6.65 | 6.90 | 6.90 | -7.38% | 104,741 |
| Aug 6, 2026 | 7.50 | 7.80 | 7.45 | 7.45 | 7.45 | -4.49% | 131,198 |
| Aug 5, 2026 | 7.70 | 8.05 | 7.70 | 7.80 | 7.80 | 1.30% | 185,760 |
| Aug 4, 2026 | 7.35 | 7.75 | 7.35 | 7.70 | 7.70 | 6.94% | 32,460 |
| Aug 3, 2026 | 7.25 | 7.35 | 7.05 | 7.20 | 7.20 | -1.37% | 10,745 |
| Jul 31, 2026 | 6.85 | 7.30 | 6.85 | 7.30 | 7.30 | 5.80% | 32,548 |