Symphony Communication PCL (BKK:SYMC)
Thailand · Delayed Price · Currency is THB 4.440
-0.020 (-0.45%)
May 18, 2026, 4:37 PM ICT
BKK:SYMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.46 | 4.52 | 4.40 | 4.42 | - | -0.90% | 93,502 |
| 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 |
| Apr 8, 2026 | 3.88 | 4.00 | 3.88 | 3.98 | 3.98 | 3.11% | 99,551 |
| 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 |