Companies/Securities in Focus
SYMC : SYMPHONY COMMUNICATION PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 6.75 | 6.75 | 6.45 | 6.65 | +0.15 | +2.31 | 5,100 | 33.10 |
| 30/05/2022 | 6.45 | 6.60 | 6.45 | 6.50 | -0.15 | -2.26 | 1,427 | 9.24 |
| 27/05/2022 | 6.50 | 6.65 | 6.50 | 6.65 | +0.10 | +1.53 | 57,002 | 371.31 |
| 26/05/2022 | 6.55 | 6.65 | 6.55 | 6.55 | +0.05 | +0.77 | 1,800 | 11.84 |
| 25/05/2022 | 6.70 | 6.75 | 6.50 | 6.50 | -0.20 | -2.99 | 33,500 | 222.24 |
| 24/05/2022 | 6.45 | 6.70 | 6.30 | 6.70 | +0.25 | +3.88 | 198,401 | 1,320.30 |
| 23/05/2022 | 6.40 | 6.60 | 6.20 | 6.45 | +0.10 | +1.57 | 43,134 | 273.72 |
| 20/05/2022 | 6.35 | 6.35 | 6.35 | 6.35 | -0.05 | -0.78 | 8,918 | 56.63 |
| 19/05/2022 | 6.35 | 6.45 | 6.20 | 6.40 | +0.05 | +0.79 | 18,100 | 113.72 |
| 18/05/2022 | 6.35 | 6.50 | 6.35 | 6.35 | +0.05 | +0.79 | 6,401 | 40.94 |
| 17/05/2022 | 6.20 | 6.45 | 6.20 | 6.30 | +0.10 | +1.61 | 43,103 | 273.58 |
| 13/05/2022 | 5.80 | 6.20 | 5.80 | 6.20 | 0.00 | 0.00 | 15,000 | 91.68 |
| 12/05/2022 | 5.80 | 6.20 | 5.75 | 6.20 | 0.00 | 0.00 | 43,027 | 257.86 |
| 11/05/2022 | 6.00 | 6.20 | 5.80 | 6.20 | +0.20 | +3.33 | 57,800 | 348.14 |
| 10/05/2022 | 6.00 | 6.20 | 5.90 | 6.00 | 0.00 | 0.00 | 35,001 | 208.52 |
| 09/05/2022 | 6.30 | 6.35 | 6.00 | 6.00 | -0.40 | -6.25 | 20,400 | 125.33 |
| 06/05/2022 | 6.40 | 6.55 | 6.15 | 6.40 | +0.10 | +1.59 | 15,200 | 97.36 |
| 05/05/2022 | 6.30 | 6.65 | 6.30 | 6.30 | -0.20 | -3.08 | 4,102 | 26.26 |
| 03/05/2022 | 6.45 | 6.50 | 6.30 | 6.50 | -0.10 | -1.52 | 107,608 | 686.73 |
| 29/04/2022 | 6.60 | 6.65 | 6.55 | 6.60 | +0.10 | +1.54 | 24,701 | 162.55 |
| 28/04/2022 | 6.45 | 6.55 | 6.45 | 6.50 | 0.00 | 0.00 | 9,784 | 63.95 |
| 27/04/2022 | 6.45 | 6.60 | 6.45 | 6.50 | +0.10 | +1.56 | 28,200 | 182.43 |
| 26/04/2022 | 6.60 | 6.65 | 6.40 | 6.40 | -0.20 | -3.03 | 43,502 | 286.25 |
| 25/04/2022 | 6.70 | 6.75 | 6.60 | 6.60 | -0.05 | -0.75 | 36,101 | 240.58 |
| 22/04/2022 | 6.85 | 6.85 | 6.30 | 6.65 | -0.20 | -2.92 | 109,000 | 721.10 |
| 21/04/2022 | 7.00 | 7.00 | 6.55 | 6.85 | -0.05 | -0.72 | 254,300 | 1,721.65 |
| 20/04/2022 | 6.75 | 7.00 | 6.65 | 6.90 | +0.25 | +3.76 | 76,200 | 521.12 |
| 19/04/2022 | 6.60 | 6.90 | 6.60 | 6.65 | 0.00 | 0.00 | 69,300 | 463.50 |
| 18/04/2022 | 6.80 | 6.85 | 6.65 | 6.65 | -0.15 | -2.21 | 30,500 | 203.91 |
| 12/04/2022 | 6.70 | 6.80 | 6.65 | 6.80 | +0.10 | +1.49 | 10,200 | 68.67 |
| 11/04/2022 | 6.70 | 6.80 | 6.70 | 6.70 | -0.10 | -1.47 | 73,500 | 494.46 |
| 08/04/2022 | 6.85 | 6.85 | 6.75 | 6.80 | -0.15 | -2.16 | 76,900 | 521.17 |
| 07/04/2022 | 7.00 | 7.00 | 6.65 | 6.95 | -0.05 | -0.71 | 217,400 | 1,474.97 |
| 05/04/2022 | 7.00 | 7.00 | 6.80 | 7.00 | +0.05 | +0.72 | 478,900 | 3,323.68 |
| 04/04/2022 | 7.15 | 7.40 | 6.85 | 6.95 | -0.20 | -2.80 | 4,352,869 | 31,319.67 |
| 01/04/2022 | 7.20 | 7.40 | 7.05 | 7.15 | +0.05 | +0.70 | 1,771,907 | 12,791.44 |
The Information is provided for informative and educational purposes only.
