Symphony Communication PCL (BKK:SYMC)
Thailand · Delayed Price · Currency is THB 3.980
+0.120 (3.11%)
Apr 8, 2026, 3:37 PM ICT
BKK:SYMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | - | 1.55% | 44,606 |
| Apr 7, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | - | 34,283 |
| Apr 3, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -1.03% | 55,322 |
| Apr 2, 2026 | 3.88 | 3.90 | 3.74 | 3.90 | 3.90 | 3.17% | 80,933 |
| Apr 1, 2026 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 4.42% | 73,300 |
| Mar 31, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 1,400 |
| Mar 30, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 12,705 |
| Mar 27, 2026 | 3.58 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | 445,410 |
| Mar 26, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 4,023 |
| Mar 25, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 21,500 |
| Mar 24, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | - | 37,005 |
| Mar 23, 2026 | 3.60 | 3.62 | 3.56 | 3.56 | 3.56 | -2.20% | 44,104 |
| Mar 20, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 15,300 |
| Mar 19, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 23,100 |
| Mar 18, 2026 | 3.62 | 3.70 | 3.62 | 3.64 | 3.64 | - | 24,215 |
| Mar 17, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 18,100 |
| Mar 16, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 48,818 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -3.19% | 119,226 |
| Mar 12, 2026 | 3.68 | 4.04 | 3.66 | 3.76 | 3.66 | 2.17% | 543,919 |
| Mar 11, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.58 | - | 61,120 |
| Mar 10, 2026 | 3.68 | 3.70 | 3.62 | 3.68 | 3.58 | 2.79% | 119,248 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.49 | -1.65% | 63,801 |
| Mar 6, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.55 | 0.55% | 121,781 |
| Mar 5, 2026 | 3.60 | 3.68 | 3.60 | 3.62 | 3.53 | - | 89,433 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.54 | 3.62 | 3.53 | -5.73% | 274,337 |
| Mar 2, 2026 | 4.00 | 4.04 | 3.84 | 3.84 | 3.74 | -8.13% | 587,431 |
| Feb 27, 2026 | 4.20 | 4.22 | 4.12 | 4.18 | 4.07 | -0.48% | 113,110 |
| Feb 26, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.09 | - | 39,494 |
| Feb 25, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.09 | - | 88,113 |
| Feb 24, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.09 | 0.48% | 49,693 |
| Feb 23, 2026 | 4.06 | 4.26 | 4.06 | 4.18 | 4.07 | 2.45% | 284,725 |
| Feb 20, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 3.97 | -3.32% | 255,046 |
| Feb 19, 2026 | 4.14 | 4.24 | 4.14 | 4.22 | 4.11 | 1.93% | 222,204 |
| Feb 18, 2026 | 4.12 | 4.16 | 4.08 | 4.14 | 4.03 | 1.97% | 314,514 |
| Feb 17, 2026 | 3.94 | 4.06 | 3.92 | 4.06 | 3.95 | 2.53% | 150,303 |
| Feb 16, 2026 | 3.90 | 4.00 | 3.90 | 3.96 | 3.86 | 1.54% | 61,800 |
| Feb 13, 2026 | 3.92 | 3.98 | 3.84 | 3.90 | 3.80 | - | 200,337 |
| Feb 12, 2026 | 3.78 | 3.94 | 3.78 | 3.90 | 3.80 | 3.17% | 320,740 |
| Feb 11, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.68 | 2.16% | 240,082 |
| Feb 10, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.60 | 2.78% | 35,221 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.51 | -1.64% | 115,434 |
| Feb 6, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.57 | -0.54% | 1,265 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.58 | 3.68 | 3.58 | -0.54% | 24,610 |
| Feb 4, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.60 | -0.54% | 14,804 |
| Feb 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | 2.20% | 334 |
| Feb 2, 2026 | 3.68 | 3.72 | 3.62 | 3.64 | 3.55 | 2.82% | 48,376 |
| Jan 30, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.45 | -0.56% | 7,500 |
| Jan 29, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.47 | -1.66% | 22,840 |
| Jan 28, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 3.53 | 2.84% | 104,182 |
| Jan 27, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.43 | 0.57% | 19,504 |