Symphony Communication PCL (BKK:SYMC)
Thailand · Delayed Price · Currency is THB 4.860
+0.020 (0.41%)
Jun 26, 2026, 4:39 PM ICT
BKK:SYMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.84 | 4.88 | 4.78 | 4.86 | 4.86 | 0.41% | 58,900 |
| Jun 25, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 277,400 |
| Jun 24, 2026 | 4.90 | 4.94 | 4.86 | 4.86 | 4.86 | -0.41% | 826,598 |
| Jun 23, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.40% | 289,500 |
| Jun 22, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 643,061 |
| Jun 19, 2026 | 4.90 | 5.15 | 4.90 | 5.10 | 5.10 | 4.51% | 481,959 |
| Jun 18, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | - | 13,000 |
| Jun 17, 2026 | 4.92 | 4.98 | 4.86 | 4.88 | 4.88 | -0.81% | 222,002 |
| Jun 16, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 42,626 |
| Jun 15, 2026 | 4.88 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 91,602 |
| Jun 12, 2026 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 1.67% | 45,811 |
| Jun 11, 2026 | 4.76 | 4.84 | 4.58 | 4.78 | 4.78 | 0.84% | 139,826 |
| Jun 10, 2026 | 4.94 | 4.94 | 4.72 | 4.74 | 4.74 | -4.05% | 159,310 |
| Jun 9, 2026 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | - | 50,713 |
| Jun 8, 2026 | 4.98 | 5.05 | 4.86 | 4.94 | 4.94 | -2.18% | 243,400 |
| Jun 5, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 80,009 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 137,017 |
| Jun 2, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 100,676 |
| May 29, 2026 | 5.35 | 5.35 | 5.10 | 5.20 | 5.20 | -3.70% | 283,851 |
| May 28, 2026 | 5.40 | 5.50 | 5.25 | 5.40 | 5.40 | 0.93% | 285,809 |
| May 27, 2026 | 4.94 | 5.40 | 4.94 | 5.35 | 5.35 | 7.86% | 828,607 |
| May 26, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 108,219 |
| May 25, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 253,903 |
| May 22, 2026 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | 1.81% | 383,530 |
| May 21, 2026 | 4.98 | 4.98 | 4.86 | 4.96 | 4.96 | - | 456,490 |
| May 20, 2026 | 4.92 | 5.05 | 4.80 | 4.96 | 4.96 | 7.36% | 1,149,128 |
| May 19, 2026 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | 4.05% | 111,615 |
| May 18, 2026 | 4.46 | 4.52 | 4.40 | 4.44 | 4.44 | -0.45% | 88,168 |
| May 15, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 87,200 |
| May 14, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | 68,409 |
| May 13, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 2.30% | 52,200 |
| May 12, 2026 | 4.52 | 4.64 | 4.26 | 4.34 | 4.34 | -3.98% | 1,286,701 |
| May 11, 2026 | 4.38 | 4.72 | 4.38 | 4.52 | 4.52 | 5.12% | 1,229,138 |
| May 8, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 23,329 |
| May 7, 2026 | 4.18 | 4.38 | 4.18 | 4.30 | 4.30 | 3.37% | 166,122 |
| May 6, 2026 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | - | 75,101 |
| May 5, 2026 | 4.16 | 4.20 | 4.12 | 4.16 | 4.16 | - | 30,630 |
| Apr 30, 2026 | 4.10 | 4.20 | 4.08 | 4.16 | 4.16 | 1.96% | 129,901 |
| Apr 29, 2026 | 4.06 | 4.16 | 4.06 | 4.08 | 4.08 | 0.49% | 192,730 |
| Apr 28, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 2.01% | 119,609 |
| Apr 27, 2026 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -1.00% | 33,700 |
| Apr 24, 2026 | 3.90 | 4.02 | 3.80 | 4.02 | 4.02 | 3.08% | 79,621 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 107,315 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 27,500 |
| Apr 21, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 41,601 |
| Apr 20, 2026 | 3.78 | 3.90 | 3.78 | 3.88 | 3.88 | - | 36,800 |
| Apr 17, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 15,629 |
| Apr 16, 2026 | 3.86 | 3.92 | 3.80 | 3.90 | 3.90 | 0.52% | 38,345 |
| Apr 10, 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | 93,400 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 46,503 |