Symphony Communication PCL (BKK:SYMC)
Thailand · Delayed Price · Currency is THB 4.140
-0.040 (-0.96%)
Aug 1, 2025, 4:38 PM ICT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 61,607 |
| Jul 31, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.48% | 162,511 |
| Jul 30, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | 58,131 |
| Jul 29, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 448,644 |
| Jul 25, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 60,808 |
| Jul 24, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.48% | 33,402 |
| Jul 23, 2025 | 4.10 | 4.18 | 4.08 | 4.18 | 4.18 | 2.45% | 146,167 |
| Jul 22, 2025 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -0.97% | 275,225 |
| Jul 21, 2025 | 4.14 | 4.20 | 4.12 | 4.12 | 4.12 | - | 134,505 |
| Jul 18, 2025 | 4.12 | 4.24 | 4.10 | 4.12 | 4.12 | 0.49% | 672,402 |
| Jul 17, 2025 | 4.10 | 4.18 | 4.08 | 4.10 | 4.10 | - | 276,535 |
| Jul 16, 2025 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | - | 209,117 |
| Jul 15, 2025 | 3.98 | 4.16 | 3.96 | 4.10 | 4.10 | 4.06% | 272,969 |
| Jul 14, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 137,217 |
| Jul 11, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 69,692 |
| Jul 9, 2025 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | -1.01% | 41,326 |
| Jul 8, 2025 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 0.51% | 29,556 |
| Jul 7, 2025 | 3.96 | 3.96 | 3.86 | 3.94 | 3.94 | -1.99% | 161,915 |
| Jul 4, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | 57,945 |
| Jul 3, 2025 | 3.94 | 4.18 | 3.90 | 4.02 | 4.02 | 2.03% | 337,310 |
| Jul 2, 2025 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 37,247 |
| Jul 1, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 0.51% | 8,126 |
| Jun 30, 2025 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 1.02% | 29,626 |
| Jun 27, 2025 | 4.00 | 4.00 | 3.88 | 3.92 | 3.92 | -1.51% | 201,386 |
| Jun 26, 2025 | 3.90 | 3.98 | 3.88 | 3.98 | 3.98 | 1.02% | 129,481 |
| Jun 25, 2025 | 3.92 | 3.94 | 3.84 | 3.94 | 3.94 | -0.51% | 79,316 |
| Jun 24, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 3.66% | 54,810 |
| Jun 23, 2025 | 3.88 | 3.88 | 3.70 | 3.82 | 3.82 | 0.53% | 127,710 |
| Jun 20, 2025 | 4.04 | 4.10 | 3.80 | 3.80 | 3.80 | -5.94% | 43,322 |
| Jun 19, 2025 | 4.04 | 4.10 | 3.96 | 4.04 | 4.04 | -2.88% | 204,805 |
| Jun 18, 2025 | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | -0.48% | 15,321 |
| Jun 17, 2025 | 4.16 | 4.32 | 4.10 | 4.18 | 4.18 | 1.95% | 25,300 |
| Jun 16, 2025 | 4.16 | 4.16 | 4.02 | 4.10 | 4.10 | -1.44% | 18,510 |
| Jun 13, 2025 | 4.14 | 4.16 | 4.06 | 4.16 | 4.16 | - | 15,136 |
| Jun 12, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -1.89% | 14,310 |
| Jun 11, 2025 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | -1.40% | 80,115 |
| Jun 10, 2025 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | 0.47% | 45,598 |
| Jun 9, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -2.28% | 63,368 |
| Jun 6, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | - | 86,810 |
| Jun 5, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -2.23% | 37,102 |
| Jun 4, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 98,372 |
| May 30, 2025 | 4.52 | 4.62 | 4.50 | 4.60 | 4.60 | 1.77% | 95,600 |
| May 29, 2025 | 4.66 | 4.68 | 4.52 | 4.52 | 4.52 | - | 80,860 |
| May 28, 2025 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 66,955 |
| May 27, 2025 | 4.62 | 4.62 | 4.52 | 4.54 | 4.54 | -1.30% | 48,310 |
| May 26, 2025 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 33,342 |
| May 23, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | 41,328 |
| May 22, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.87% | 39,345 |
| May 21, 2025 | 4.62 | 4.74 | 4.60 | 4.62 | 4.62 | - | 38,761 |
| May 20, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 217,628 |