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) |
|---|---|---|---|---|---|---|---|---|
| 27/09/2022 | 6.55 | 6.60 | 6.50 | 6.50 | -0.05 | -0.76 | 23,700 | 154.44 |
| 26/09/2022 | 6.55 | 6.55 | 6.55 | 6.55 | -0.05 | -0.76 | 18,400 | 120.52 |
| 23/09/2022 | 6.85 | 6.85 | 6.60 | 6.60 | -0.10 | -1.49 | 16,900 | 112.53 |
| 22/09/2022 | 6.60 | 6.90 | 6.60 | 6.70 | +0.05 | +0.75 | 10,000 | 67.63 |
| 21/09/2022 | 6.55 | 6.65 | 6.55 | 6.65 | +0.10 | +1.53 | 10,200 | 66.83 |
| 20/09/2022 | 6.65 | 6.75 | 6.55 | 6.55 | -0.10 | -1.50 | 45,601 | 301.04 |
| 19/09/2022 | 6.75 | 6.90 | 6.60 | 6.65 | -0.10 | -1.48 | 20,500 | 137.53 |
| 16/09/2022 | 6.95 | 6.95 | 6.75 | 6.75 | -0.05 | -0.74 | 30,675 | 208.46 |
| 15/09/2022 | 6.85 | 6.90 | 6.80 | 6.80 | -0.05 | -0.73 | 42,801 | 291.72 |
| 14/09/2022 | 6.80 | 6.90 | 6.80 | 6.85 | +0.10 | +1.48 | 38,802 | 266.15 |
| 13/09/2022 | 6.65 | 6.85 | 6.65 | 6.75 | 0.00 | 0.00 | 4,900 | 32.83 |
| 12/09/2022 | 6.80 | 6.85 | 6.75 | 6.75 | -0.05 | -0.74 | 20,800 | 141.30 |
| 09/09/2022 | 6.55 | 7.00 | 6.55 | 6.80 | +0.15 | +2.26 | 35,266 | 240.74 |
| 08/09/2022 | 6.70 | 6.95 | 6.55 | 6.65 | 0.00 | 0.00 | 107,700 | 720.93 |
| 07/09/2022 | 6.50 | 6.65 | 6.50 | 6.65 | +0.05 | +0.76 | 35,400 | 233.87 |
| 06/09/2022 | 6.55 | 6.65 | 6.55 | 6.60 | +0.05 | +0.76 | 18,500 | 122.16 |
| 05/09/2022 | 6.50 | 6.55 | 6.50 | 6.55 | +0.05 | +0.77 | 21,700 | 141.94 |
| 02/09/2022 | 6.60 | 6.65 | 6.50 | 6.50 | -0.20 | -2.99 | 68,500 | 448.79 |
| 01/09/2022 | 6.55 | 6.70 | 6.50 | 6.70 | +0.15 | +2.29 | 75,908 | 501.64 |
| 31/08/2022 | 6.55 | 6.70 | 6.55 | 6.55 | 0.00 | 0.00 | 22,206 | 146.83 |
| 30/08/2022 | 6.60 | 6.70 | 6.55 | 6.55 | -0.10 | -1.50 | 87,701 | 580.54 |
| 29/08/2022 | 6.65 | 6.70 | 6.55 | 6.65 | -0.10 | -1.48 | 27,900 | 186.07 |
| 26/08/2022 | 6.65 | 7.00 | 6.65 | 6.75 | 0.00 | 0.00 | 158,311 | 1,083.91 |
| 25/08/2022 | 6.55 | 6.75 | 6.55 | 6.75 | +0.20 | +3.05 | 34,741 | 231.32 |
| 24/08/2022 | 6.60 | 6.70 | 6.55 | 6.55 | +0.05 | +0.77 | 158,316 | 1,046.30 |
| 23/08/2022 | 6.45 | 6.50 | 6.45 | 6.50 | +0.10 | +1.56 | 57,244 | 370.02 |
| 22/08/2022 | 6.40 | 6.55 | 6.40 | 6.40 | -0.05 | -0.78 | 431,200 | 2,786.02 |
| 19/08/2022 | 6.50 | 6.50 | 6.40 | 6.45 | 0.00 | 0.00 | 495,134 | 3,190.56 |
| 18/08/2022 | 6.50 | 6.70 | 6.45 | 6.45 | 0.00 | 0.00 | 883,875 | 5,767.32 |
| 17/08/2022 | 6.60 | 6.65 | 6.40 | 6.45 | 0.00 | 0.00 | 830,526 | 5,424.72 |
| 16/08/2022 | 6.90 | 7.25 | 6.10 | 6.45 | +0.40 | +6.61 | 3,947,972 | 26,887.03 |
| 15/08/2022 | 6.15 | 6.20 | 6.05 | 6.05 | +0.15 | +2.54 | 15,400 | 94.51 |
| 11/08/2022 | 6.00 | 6.05 | 5.90 | 5.90 | -0.20 | -3.28 | 12,100 | 71.70 |
| 10/08/2022 | 6.00 | 6.10 | 6.00 | 6.10 | +0.10 | +1.67 | 20,983 | 125.91 |
| 09/08/2022 | 6.20 | 6.20 | 6.00 | 6.00 | -0.20 | -3.23 | 7,300 | 44.43 |
| 08/08/2022 | 6.20 | 6.20 | 6.10 | 6.20 | +0.10 | +1.64 | 2,300 | 14.15 |
| 05/08/2022 | 6.05 | 6.20 | 6.05 | 6.10 | +0.05 | +0.83 | 28,516 | 173.26 |
| 04/08/2022 | 6.05 | 6.20 | 6.05 | 6.05 | +0.10 | +1.68 | 38,582 | 233.66 |
| 03/08/2022 | 6.10 | 6.15 | 5.95 | 5.95 | -0.05 | -0.83 | 15,202 | 91.30 |
| 02/08/2022 | 6.20 | 6.20 | 6.00 | 6.00 | +0.05 | +0.84 | 10,700 | 64.34 |
| 01/08/2022 | 6.00 | 6.05 | 5.95 | 5.95 | -0.10 | -1.65 | 3,910 | 23.45 |
The Information is provided for informative and educational purposes only.
