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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 6.80 | 8.35 | 6.80 | 7.10 | +0.35 | +5.19 | 3,050,368 | 23,416.30 |
| 30/03/2022 | 6.60 | 6.85 | 6.60 | 6.75 | -0.15 | -2.17 | 34,900 | 234.84 |
| 29/03/2022 | 6.90 | 6.90 | 6.75 | 6.90 | +0.20 | +2.99 | 3,700 | 25.26 |
| 28/03/2022 | 6.90 | 6.90 | 6.70 | 6.70 | -0.20 | -2.90 | 10,800 | 73.66 |
| 25/03/2022 | 6.70 | 6.90 | 6.70 | 6.90 | +0.20 | +2.99 | 4,765 | 32.00 |
| 24/03/2022 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00 | 0.00 | 7,800 | 52.34 |
| 23/03/2022 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00 | 1,365 | 9.14 |
| 22/03/2022 | 6.75 | 6.75 | 6.70 | 6.70 | 0.00 | 0.00 | 5,401 | 36.22 |
| 21/03/2022 | 6.65 | 6.75 | 6.65 | 6.70 | 0.00 | 0.00 | 48,601 | 324.74 |
| 18/03/2022 | 6.80 | 6.90 | 6.70 | 6.70 | -0.10 | -1.47 | 9,000 | 60.53 |
| 17/03/2022 | 6.90 | 7.00 | 6.80 | 6.80 | 0.00 | 0.00 | 24,900 | 171.73 |
| 16/03/2022 | 6.70 | 6.90 | 6.60 | 6.80 | -0.20 | -2.86 | 31,802 | 213.73 |
| 15/03/2022 | 6.85 | 7.00 | 6.85 | 7.00 | +0.05 | +0.72 | 5,883 | 40.47 |
| 14/03/2022 | 6.80 | 6.95 | 6.80 | 6.95 | +0.15 | +2.21 | 10,000 | 68.91 |
| 11/03/2022 | 6.85 | 6.95 | 6.80 | 6.80 | 0.00 | 0.00 | 7,200 | 49.60 |
| 10/03/2022 | 6.75 | 6.85 | 6.60 | 6.80 | +0.10 | +1.49 | 11,716 | 78.07 |
| 09/03/2022 | 6.70 | 6.70 | 6.65 | 6.70 | -0.20 | -2.90 | 15,310 | 102.33 |
| 08/03/2022 | 6.55 | 6.95 | 6.55 | 6.90 | 0.00 | 0.00 | 40,311 | 275.99 |
| 07/03/2022 | 6.65 | 6.90 | 6.65 | 6.90 | -0.10 | -1.43 | 3,474 | 23.46 |
| 04/03/2022 | 6.90 | 7.00 | 6.90 | 7.00 | +0.10 | +1.45 | 8,002 | 55.29 |
| 03/03/2022 | 6.70 | 6.90 | 6.65 | 6.90 | +0.10 | +1.47 | 55,630 | 373.63 |
| 02/03/2022 | 7.00 | 7.05 | 6.80 | 6.80 | -0.30 | -4.23 | 20,301 | 140.08 |
| 01/03/2022 | 6.90 | 7.15 | 6.85 | 7.10 | +0.25 | +3.65 | 26,000 | 181.34 |
| 28/02/2022 | 7.20 | 7.20 | 6.80 | 6.85 | -0.15 | -2.14 | 6,551 | 44.93 |
| 25/02/2022 | 6.80 | 7.15 | 6.80 | 7.00 | -0.10 | -1.41 | 4,400 | 31.37 |
| 24/02/2022 | 6.80 | 7.15 | 6.75 | 7.10 | -0.10 | -1.39 | 153,300 | 1,046.41 |
| 23/02/2022 | 7.10 | 7.20 | 7.10 | 7.20 | +0.10 | +1.41 | 19,366 | 138.37 |
| 22/02/2022 | 7.40 | 7.40 | 7.05 | 7.10 | 0.00 | 0.00 | 4,000 | 28.46 |
| 21/02/2022 | 7.05 | 7.40 | 7.05 | 7.10 | -0.35 | -4.70 | 28,416 | 201.48 |
| 18/02/2022 | 7.05 | 7.45 | 7.05 | 7.45 | +0.15 | +2.05 | 26,701 | 198.21 |
| 17/02/2022 | 7.40 | 7.40 | 7.25 | 7.30 | -0.05 | -0.68 | 15,003 | 110.71 |
| 15/02/2022 | 7.50 | 7.50 | 7.20 | 7.35 | +0.10 | +1.38 | 2,200 | 16.21 |
| 14/02/2022 | 7.00 | 7.50 | 6.60 | 7.25 | +0.25 | +3.57 | 307,080 | 2,161.51 |
| 11/02/2022 | 7.00 | 7.00 | 6.75 | 7.00 | +0.05 | +0.72 | 95,604 | 650.82 |
| 10/02/2022 | 7.00 | 7.00 | 6.95 | 6.95 | -0.05 | -0.71 | 119,912 | 838.29 |
| 09/02/2022 | 7.20 | 7.20 | 7.00 | 7.00 | -0.20 | -2.78 | 99,110 | 696.74 |
| 08/02/2022 | 7.05 | 7.20 | 7.05 | 7.20 | -0.05 | -0.69 | 21,902 | 154.86 |
| 07/02/2022 | 7.20 | 7.25 | 7.20 | 7.25 | -0.05 | -0.68 | 702 | 5.06 |
| 04/02/2022 | 7.25 | 7.30 | 7.20 | 7.30 | 0.00 | 0.00 | 16,700 | 121.27 |
| 03/02/2022 | 7.25 | 7.30 | 7.25 | 7.30 | +0.05 | +0.69 | 7,001 | 50.76 |
| 02/02/2022 | 7.25 | 7.30 | 7.25 | 7.25 | 0.00 | 0.00 | 25,000 | 181.65 |
| 01/02/2022 | 7.10 | 7.25 | 7.05 | 7.25 | +0.25 | +3.57 | 16,200 | 115.39 |
The Information is provided for informative and educational purposes only.
