Symphony Communication PCL (BKK:SYMC)
Thailand · Delayed Price · Currency is THB 6.55
-0.05 (-0.76%)
Aug 27, 2026, 4:38 PM ICT
BKK:SYMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -0.76% | 39,914 |
| Aug 26, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 1.54% | 89,200 |
| Aug 25, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 46,502 |
| Aug 24, 2026 | 6.80 | 6.90 | 6.40 | 6.50 | 6.50 | -4.41% | 499,953 |
| Aug 21, 2026 | 6.60 | 7.15 | 6.60 | 6.80 | 6.80 | 3.03% | 588,715 |
| Aug 20, 2026 | 6.30 | 6.80 | 6.30 | 6.60 | 6.60 | 5.60% | 984,127 |
| Aug 19, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | -0.79% | 157,103 |
| Aug 18, 2026 | 6.25 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 134,325 |
| Aug 17, 2026 | 6.00 | 6.45 | 5.95 | 6.35 | 6.35 | 11.40% | 2,267,482 |
| Aug 14, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 34,990 |
| Aug 13, 2026 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | 59,100 |
| Aug 11, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | 48,400 |
| Aug 10, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 1.80% | 21,020 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - | 7,959 |
| Aug 6, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 34,802 |
| Aug 5, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 124,398 |
| Aug 4, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 55,428 |
| Aug 3, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | -1.72% | 35,000 |
| Jul 31, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 3.57% | 40,916 |
| Jul 30, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 197,100 |
| Jul 27, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 55,600 |
| Jul 24, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | 51,025 |
| Jul 23, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 75,583 |
| Jul 22, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -1.69% | 76,953 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | - | 98,420 |
| Jul 20, 2026 | 5.70 | 6.05 | 5.70 | 5.90 | 5.90 | 2.61% | 333,598 |
| Jul 17, 2026 | 5.75 | 5.75 | 5.55 | 5.75 | 5.75 | -1.71% | 338,665 |
| Jul 16, 2026 | 5.85 | 5.85 | 5.65 | 5.85 | 5.85 | - | 203,200 |
| Jul 15, 2026 | 5.90 | 5.95 | 5.65 | 5.85 | 5.85 | 0.86% | 267,263 |
| Jul 14, 2026 | 5.90 | 6.10 | 5.80 | 5.80 | 5.80 | -2.52% | 264,324 |
| Jul 13, 2026 | 5.75 | 6.10 | 5.70 | 5.95 | 5.95 | 4.39% | 574,473 |
| Jul 10, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 295,566 |
| Jul 9, 2026 | 5.65 | 5.85 | 5.50 | 5.80 | 5.80 | 5.45% | 561,695 |
| Jul 8, 2026 | 5.60 | 5.95 | 5.45 | 5.50 | 5.50 | 4.76% | 2,160,299 |
| Jul 7, 2026 | 5.05 | 5.30 | 5.00 | 5.25 | 5.25 | 3.96% | 296,314 |
| Jul 6, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 115,200 |
| Jul 3, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | - | 99,018 |
| Jul 2, 2026 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 173,800 |
| Jul 1, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.23% | 147,151 |
| Jun 30, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.82% | 19,500 |
| Jun 29, 2026 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | 0.82% | 92,800 |
| 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 |