Symphony Communication PCL (BKK:SYMC)
Thailand · Delayed Price · Currency is THB 6.20
+0.10 (1.64%)
Sep 17, 2026, 10:21 AM ICT
BKK:SYMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 133,700 |
| Sep 15, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | - | 45,700 |
| Sep 14, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 26,383 |
| Sep 11, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 28,203 |
| Sep 10, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | - | 42,600 |
| Sep 9, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 18,954 |
| Sep 8, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 33,300 |
| Sep 7, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 26,101 |
| Sep 4, 2026 | 6.25 | 6.50 | 6.25 | 6.45 | 6.45 | 4.03% | 107,701 |
| Sep 3, 2026 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -0.80% | 75,002 |
| Sep 2, 2026 | 6.30 | 6.35 | 6.10 | 6.25 | 6.25 | -0.79% | 147,300 |
| Sep 1, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 105,927 |
| Aug 31, 2026 | 6.40 | 6.50 | 6.30 | 6.45 | 6.45 | -0.77% | 63,300 |
| Aug 28, 2026 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76% | 99,816 |
| 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 |