-->

SYMC 4 ( -0.02 -0.49% )

บริษัท ซิมโฟนี่ คอมมูนิเคชั่น จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ SYMC “ ย้อนหลัง

แสดง ราคาหุ้น “ SYMC “ ย้อนหลัง
บริษัท ซิมโฟนี่ คอมมูนิเคชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-08-20194.164.184.084.08 -0.02 -0.497003
13-08-20194.144.144.104.10 -0.08 -1.9130,825127
09-08-20194.184.224.124.18 -0.08 -1.8816,93870
08-08-20194.264.264.144.26 0.02 0.476,75028
07-08-20194.324.324.184.24 -0.06 -1.4036,308153
06-08-20194.304.324.304.30 0.00 0.001,6357
05-08-20194.304.324.304.30 -0.02 -0.462,1009
02-08-20194.284.324.284.32 0.00 0.004,20018
01-08-20194.344.344.304.32 0.00 0.0020,10087
31-07-20194.344.364.324.32 -0.04 -0.922,0009
30-07-20194.384.404.304.36 -0.02 -0.4652,095225
26-07-20194.384.404.304.38 -0.02 -0.4533,400145
25-07-20194.364.424.344.40 -0.06 -1.3540,400176
24-07-20194.504.504.304.46 -0.06 -1.3344,513195
23-07-20194.524.544.524.52 0.00 0.009004
22-07-20194.564.564.404.52 0.00 0.0075,701337
19-07-20194.504.544.484.52 0.04 0.897,90036
18-07-20194.524.584.484.48 -0.08 -1.7537,975171
17-07-20194.584.584.564.56 -0.02 -0.442,20110
15-07-20194.584.604.564.58 0.02 0.4412,80059
12-07-20194.604.604.564.56 0.04 0.882,70012
11-07-20194.544.624.504.52 -0.02 -0.4419,83390
10-07-20194.484.564.484.54 0.00 0.0013,26560
09-07-20194.524.584.444.54 -0.10 -2.1651,507231
08-07-20194.524.644.464.64 0.04 0.8746,560211
05-07-20194.604.644.604.60 0.00 0.0039,416183
04-07-20194.604.644.524.60 -0.02 -0.4317,84282
03-07-20194.644.644.624.62 0.00 0.00205,408953
02-07-20194.624.624.624.62 -0.02 -0.432,10110
01-07-20194.644.644.624.64 0.00 0.0018,80187
28-06-20194.664.664.624.64 -0.02 -0.4314,90069
27-06-20194.524.784.524.66 0.16 3.56108,779504
26-06-20194.484.524.484.50 0.00 0.0032,649147
25-06-20194.424.504.424.50 0.10 2.2728,500127
24-06-20194.404.564.404.40 0.00 0.00414,0501,845
21-06-20194.584.584.404.40 -0.16 -3.51256,9161,144
20-06-20194.764.764.564.56 -0.20 -4.20188,801876
19-06-20194.764.784.744.76 0.02 0.4218,60089
18-06-20194.704.784.704.74 0.04 0.851,4007
17-06-20194.764.784.664.70 -0.02 -0.4224,321114
14-06-20194.744.784.704.72 -0.02 -0.426,90033
13-06-20194.804.804.744.74 -0.06 -1.254,40021
12-06-20194.844.844.684.80 0.08 1.6929,169137
11-06-20194.764.924.704.72 -0.12 -2.4820,97499
10-06-20194.744.984.724.84 0.10 2.112,70813
07-06-20194.844.844.744.74 -0.06 -1.255,50026
06-06-20194.824.844.804.80 0.00 0.004002
05-06-20194.904.904.784.80 -0.04 -0.8311,20054
04-06-20194.884.904.844.84 -0.04 -0.822,60213
31-05-20194.884.884.884.88 0.00 0.001,1005
30-05-20194.824.884.764.88 0.02 0.414002
29-05-20194.804.904.804.86 -0.04 -0.821,3667
28-05-20194.804.924.804.90 0.00 0.009004
27-05-20194.904.904.904.90 0.00 0.005,50027
24-05-20190.000.000.000.00 0.00 0.0000
23-05-20190.000.000.000.00 0.00 0.0000
22-05-20190.000.000.000.00 0.00 0.0000
21-05-20194.824.904.804.90 0.00 0.0011,46655
17-05-20194.944.944.804.90 0.04 0.8210,80052
16-05-20194.824.864.824.86 0.00 0.004,20020
15-05-20194.824.884.824.86 -0.08 -1.622,70013
14-05-20190.000.000.000.00 0.00 0.0000
13-05-20190.000.000.000.00 0.00 0.00160
10-05-20194.964.964.944.94 -0.02 -0.401,1005
09-05-20194.964.964.964.96 0.06 1.221001
08-05-20190.000.000.000.00 0.00 0.0000
07-05-20194.904.984.904.90 -0.04 -0.8130,100148
06-05-20194.945.004.944.94 -0.04 -0.8014,46671
03-05-20194.945.004.944.94 -0.04 -0.8014,46671
02-05-20195.055.054.984.98 0.00 0.001,5338
30-04-20194.985.054.984.98 -0.02 -0.4069,866348
29-04-20194.845.004.785.00 -0.05 -0.997,90038
26-04-20195.055.055.055.05 0.00 0.003002
25-04-20195.105.105.055.05 0.00 0.009005
24-04-20195.005.055.005.05 0.05 1.005,30027
23-04-20190.000.000.000.00 0.00 0.0000
22-04-20195.005.005.005.00 0.00 0.003,70419
19-04-20195.005.005.005.00 0.02 0.406003
18-04-20195.005.004.984.98 -0.02 -0.401,2506
17-04-20194.985.004.985.00 0.00 0.004,20121
12-04-20195.005.005.005.00 0.02 0.401,4007
11-04-20194.984.984.984.98 -0.07 -1.3910,97455
10-04-20194.985.054.985.05 0.05 1.0018,00090
09-04-20195.005.005.005.00 0.00 0.001,0335
05-04-20195.005.005.005.00 0.00 0.001,5008
04-04-20194.985.004.985.00 -0.10 -1.9640,100200
03-04-20194.965.104.965.10 0.14 2.8215,00076
02-04-20194.964.964.904.96 0.06 1.223,33316
01-04-20194.984.984.904.90 -0.04 -0.8114,80074
29-03-20195.005.004.944.94 -0.11 -2.182,60013
28-03-20195.055.054.985.05 -0.10 -1.9444,735224
27-03-20194.905.154.905.15 0.29 5.9733,900172
26-03-20194.864.864.864.86 -0.14 -2.8032,300157
25-03-20195.055.055.005.00 -0.05 -0.991,2086
22-03-20195.055.055.055.05 0.00 0.006,80034
21-03-20195.055.104.905.05 -0.05 -0.9815,50078
20-03-20195.105.105.105.10 -0.05 -0.97117,000597
19-03-20195.005.155.005.15 0.19 3.83125,400636
18-03-20195.055.054.964.96 -0.09 -1.783002
15-03-20195.005.054.965.05 0.00 0.008004
14-03-20195.005.055.005.05 0.15 3.062,30012
13-03-20195.005.004.904.90 -0.10 -2.002,55013
12-03-20195.005.004.985.00 0.00 0.001,2006
11-03-20194.805.004.805.00 0.00 0.0019,90097
08-03-20194.965.004.885.00 0.00 0.002,23311
07-03-20194.965.004.905.00 0.04 0.813,45717
06-03-20194.964.984.944.96 0.02 0.4014,50172
05-03-20194.904.944.904.94 -0.06 -1.205002
04-03-20194.945.004.925.00 0.04 0.8110,80053
01-03-20194.944.964.864.96 0.02 0.402,40012
28-02-20194.924.964.884.94 0.02 0.413,80019
27-02-20194.964.964.864.92 0.00 0.009004
26-02-20195.005.004.924.92 -0.04 -0.812,93315
25-02-20194.985.004.964.96 -0.02 -0.405,85829
22-02-20194.964.984.964.98 0.00 0.006013
21-02-20194.985.004.984.98 0.00 0.005103
20-02-20194.884.984.884.98 0.12 2.472,40012
18-02-20195.005.004.864.86 -0.14 -2.803001
15-02-20195.005.005.005.00 0.02 0.402,20011
14-02-20195.005.004.984.98 -0.02 -0.401,1005
13-02-20194.985.004.985.00 0.02 0.409515
12-02-20194.984.984.984.98 0.00 0.002,30011
11-02-20194.984.984.964.98 0.02 0.409755
08-02-20194.985.004.904.96 -0.04 -0.809004
07-02-20195.055.055.005.00 0.00 0.002001
06-02-20195.005.055.005.00 0.02 0.409005
05-02-20195.055.054.984.98 -0.02 -0.403,34917
04-02-20195.055.055.005.00 0.02 0.406,81634
01-02-20194.965.004.924.98 0.00 0.004,00020
31-01-20194.924.984.904.98 0.10 2.052,80014
30-01-20194.844.904.844.88 0.04 0.838,10039
29-01-20194.884.944.824.84 0.02 0.416,90033
28-01-20195.005.154.824.82 -0.16 -3.2134,900169
25-01-20194.905.304.904.98 0.08 1.6327,566143
24-01-20194.904.904.904.90 0.04 0.821,5007
23-01-20194.844.864.824.86 0.04 0.835002
22-01-20194.824.824.804.82 0.00 0.003091
21-01-20194.844.844.804.82 0.10 2.123001
18-01-20194.844.844.784.78 0.08 1.702,50012
17-01-20194.864.864.704.70 -0.10 -2.089164
16-01-20194.904.904.804.80 -0.06 -1.2323,000110
15-01-20194.884.904.864.86 -0.06 -1.227063
14-01-20194.924.924.924.92 0.00 0.004002
11-01-20194.824.924.824.92 0.04 0.823001
10-01-20194.924.924.884.88 0.00 0.003,50017
09-01-20194.884.904.884.88 -0.02 -0.413001
08-01-20194.864.904.864.90 0.04 0.825002
07-01-20194.824.864.824.86 -0.04 -0.824002
04-01-20194.864.904.864.90 0.04 0.825002
03-01-20194.784.864.784.86 0.18 3.852,90014
02-01-20194.844.904.684.68 -0.22 -4.492,50012
28-12-20184.884.904.884.90 0.02 0.412001
27-12-20184.864.944.824.88 0.02 0.415,71928
26-12-20184.784.884.544.86 0.12 2.5320,800100
25-12-20184.924.924.744.74 -0.20 -4.052,30011
24-12-20184.924.944.924.94 0.00 0.001,5027
21-12-20184.944.944.924.94 0.00 0.001,4007
20-12-20184.984.984.904.94 -0.04 -0.802,36112
19-12-20184.924.984.924.98 -0.02 -0.403,90019
18-12-20185.005.054.985.00 -0.10 -1.965,30027
17-12-20185.155.155.105.10 0.00 0.007004
14-12-20185.155.205.055.10 -0.05 -0.977004
13-12-20185.205.205.155.15 0.00 0.002001
12-12-20185.255.255.155.15 -0.20 -3.744002
11-12-20185.255.355.255.35 0.15 2.882,90016
07-12-20185.205.205.205.20 0.00 0.001001
06-12-20185.205.205.155.20 0.05 0.971,1006
04-12-20185.205.205.155.15 0.00 0.001,7009
03-12-20185.155.255.155.15 -0.15 -2.8310,32553
30-11-20185.205.305.205.30 0.05 0.956003
29-11-20185.305.305.255.25 -0.05 -0.941,2006
28-11-20185.305.305.305.30 0.00 0.002001
27-11-20180.000.000.000.00 0.00 0.0000
26-11-20185.305.305.305.30 0.00 0.002001
23-11-20185.155.305.055.30 0.15 2.912,63114
22-11-20185.105.255.005.15 -0.05 -0.9618,00091
21-11-20185.305.505.105.20 -0.30 -5.4519,623103
20-11-20185.355.505.305.50 -0.10 -1.7912,30067
19-11-20185.605.605.605.60 0.30 5.6610,00056
16-11-20185.305.305.305.30 0.00 0.005083
15-11-20185.555.555.305.30 -0.20 -3.6410,10054

แสดง ราคาหุ้น “ SYMC “ ย้อนหลัง บริษัท ซิมโฟนี่ คอมมูนิเคชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3