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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 6.35 | 6.50 | 6.35 | 6.50 | 0.00 | 0.00 | 25,592 | 165.60 |
| 29/06/2022 | 6.45 | 6.50 | 6.45 | 6.50 | +0.10 | +1.56 | 31,733 | 205.09 |
| 28/06/2022 | 6.40 | 6.45 | 6.30 | 6.40 | 0.00 | 0.00 | 5,410 | 34.67 |
| 27/06/2022 | 6.30 | 6.40 | 6.30 | 6.40 | -0.05 | -0.78 | 15,000 | 94.66 |
| 24/06/2022 | 6.50 | 6.55 | 6.40 | 6.45 | +0.25 | +4.03 | 2,800 | 18.09 |
| 23/06/2022 | 6.15 | 6.75 | 6.15 | 6.20 | -0.20 | -3.13 | 25,000 | 157.19 |
| 22/06/2022 | 6.40 | 6.40 | 6.40 | 6.40 | -0.10 | -1.54 | 1,000 | 6.40 |
| 21/06/2022 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 2,300 | 14.95 |
| 20/06/2022 | 6.40 | 6.60 | 6.40 | 6.50 | 0.00 | 0.00 | 42,800 | 280.06 |
| 17/06/2022 | 6.45 | 6.70 | 6.45 | 6.50 | -0.20 | -2.99 | 20,340 | 133.03 |
| 16/06/2022 | 6.60 | 6.70 | 6.45 | 6.70 | +0.10 | +1.52 | 48,300 | 318.28 |
| 15/06/2022 | 6.50 | 6.85 | 6.50 | 6.60 | 0.00 | 0.00 | 124,400 | 825.59 |
| 14/06/2022 | 6.50 | 6.70 | 6.50 | 6.60 | 0.00 | 0.00 | 11,883 | 78.40 |
| 13/06/2022 | 6.90 | 6.90 | 6.60 | 6.60 | -0.10 | -1.49 | 84,334 | 562.70 |
| 10/06/2022 | 6.65 | 6.90 | 6.65 | 6.70 | +0.05 | +0.75 | 27,300 | 184.16 |
| 09/06/2022 | 6.70 | 6.75 | 6.60 | 6.65 | 0.00 | 0.00 | 26,230 | 175.12 |
| 08/06/2022 | 6.60 | 6.70 | 6.60 | 6.65 | -0.05 | -0.75 | 21,400 | 141.74 |
| 07/06/2022 | 6.70 | 6.80 | 6.60 | 6.70 | 0.00 | 0.00 | 70,515 | 466.95 |
| 06/06/2022 | 6.65 | 6.70 | 6.60 | 6.70 | -0.05 | -0.74 | 41,203 | 274.56 |
| 02/06/2022 | 6.80 | 6.85 | 6.75 | 6.75 | +0.10 | +1.50 | 105,000 | 710.66 |
| 01/06/2022 | 6.60 | 6.65 | 6.55 | 6.65 | 0.00 | 0.00 | 4,000 | 26.36 |
| 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 |
The Information is provided for informative and educational purposes only.
