Symphony Communication PCL (BKK:SYMC)
Thailand
· Delayed Price · Currency is THB 4.080
+0.020 (0.49%)
Apr 29, 2026, 4:39 PM ICT
BKK:SYMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 26, 2026 | 3.46 | 3.54 | 3.46 | 3.50 | 3.41 | 1.16% | 17,501 |
| Jan 23, 2026 | 3.42 | 3.56 | 3.42 | 3.46 | 3.37 | -0.57% | 24,196 |
| Jan 22, 2026 | 3.54 | 3.56 | 3.48 | 3.48 | 3.39 | -0.57% | 101,018 |
| Jan 21, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.41 | 1.16% | 20,605 |
| Jan 20, 2026 | 3.34 | 3.50 | 3.34 | 3.46 | 3.37 | 3.59% | 41,503 |
| Jan 19, 2026 | 3.32 | 3.38 | 3.32 | 3.34 | 3.25 | 0.60% | 9,551 |
| Jan 16, 2026 | 3.30 | 3.34 | 3.28 | 3.32 | 3.23 | -0.60% | 13,725 |
| Jan 15, 2026 | 3.26 | 3.38 | 3.26 | 3.34 | 3.25 | 1.83% | 8,835 |
| Jan 14, 2026 | 3.26 | 3.30 | 3.00 | 3.28 | 3.20 | -1.20% | 44,890 |
| Jan 13, 2026 | 3.32 | 3.32 | 3.22 | 3.32 | 3.23 | 0.61% | 35,086 |
| Jan 12, 2026 | 3.44 | 3.44 | 3.10 | 3.30 | 3.21 | -4.07% | 38,008 |
| Jan 9, 2026 | 3.48 | 3.52 | 3.40 | 3.44 | 3.35 | -1.15% | 36,823 |
| Jan 8, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.39 | -0.57% | 43,100 |
| Jan 7, 2026 | 3.50 | 3.56 | 3.48 | 3.50 | 3.41 | - | 72,105 |
| Jan 6, 2026 | 3.56 | 3.60 | 3.48 | 3.50 | 3.41 | -1.69% | 99,289 |
| Jan 5, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.47 | -1.11% | 29,247 |
| Dec 30, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.51 | 1.12% | 6,000 |
| Dec 29, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.47 | - | 6,030 |
| Dec 26, 2025 | 3.56 | 3.64 | 3.48 | 3.56 | 3.47 | -2.20% | 129,558 |
| Dec 25, 2025 | 3.66 | 3.68 | 3.54 | 3.64 | 3.55 | -1.09% | 45,033 |
| Dec 24, 2025 | 3.68 | 3.76 | 3.66 | 3.68 | 3.58 | 0.55% | 22,300 |
| Dec 23, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.57 | -0.54% | 16,200 |
| Dec 22, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.58 | -1.60% | 14,501 |
| Dec 19, 2025 | 3.58 | 3.76 | 3.56 | 3.74 | 3.64 | 3.89% | 29,114 |
| Dec 18, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.51 | - | 100,510 |
| Dec 17, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.51 | -1.10% | 21,307 |
| Dec 16, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.55 | - | 17,640 |
| Dec 15, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.55 | -0.55% | 7,900 |
| Dec 12, 2025 | 3.60 | 3.68 | 3.58 | 3.66 | 3.57 | - | 8,548 |
| Dec 11, 2025 | 3.64 | 3.66 | 3.54 | 3.66 | 3.57 | 1.10% | 64,601 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.52 | 3.62 | 3.53 | -2.16% | 18,900 |
| Dec 8, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.60 | -1.60% | 26,101 |
| Dec 4, 2025 | 3.70 | 3.78 | 3.64 | 3.76 | 3.66 | - | 12,015 |
| Dec 3, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.66 | 1.62% | 37,202 |
| Dec 2, 2025 | 3.70 | 3.74 | 3.70 | 3.70 | 3.60 | -1.07% | 49,900 |
| Dec 1, 2025 | 3.70 | 3.76 | 3.64 | 3.74 | 3.64 | 0.54% | 78,785 |
| Nov 28, 2025 | 3.68 | 3.72 | 3.64 | 3.72 | 3.62 | 2.20% | 104,550 |
| Nov 27, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.55 | - | 59,004 |
| Nov 26, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.55 | - | 107,602 |