SYMC 3 ( -0.04 -1.19% )

บริษัท ซิมโฟนี่ คอมมูนิเคชั่น จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ SYMC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-20193.243.363.223.32 -0.04 -1.193,30011
27-11-20193.243.383.243.36 -0.02 -0.591,1004
26-11-20193.243.403.243.38 0.10 3.052,3008
25-11-20193.203.423.203.28 0.04 1.231,9006
22-11-20193.123.243.103.24 0.12 3.856,45020
21-11-20193.143.143.083.12 -0.02 -0.6428,20088
20-11-20193.183.183.123.14 -0.04 -1.2613,10041
19-11-20193.183.183.163.18 -0.08 -2.453,10110
18-11-20193.203.263.183.26 0.02 0.621,9006
15-11-20193.243.243.243.24 0.04 1.251,1004
14-11-20193.183.223.183.20 0.00 0.005,21617
13-11-20193.183.203.183.20 0.00 0.005002
12-11-20193.263.263.203.20 -0.04 -1.238,94129
11-11-20193.243.243.223.24 0.00 0.001,2004
08-11-20193.203.243.203.24 0.06 1.893,30011
07-11-20193.203.223.183.18 -0.02 -0.6216,93354
06-11-20193.303.303.183.20 -0.10 -3.0368,933221
05-11-20193.363.383.303.30 -0.08 -2.372,6009
04-11-20193.363.403.343.38 0.00 0.004,16514
01-11-20193.323.383.323.38 0.02 0.603,20011
31-10-20193.423.443.343.36 -0.06 -1.757,10124
30-10-20193.403.423.403.42 0.00 0.006002
29-10-20193.303.423.303.42 0.02 0.597,30025
28-10-20193.403.423.343.40 -0.02 -0.585,60019
25-10-20193.423.423.423.42 0.00 0.001,0003
24-10-20193.423.423.423.42 -0.02 -0.583331
23-10-20193.443.443.323.44 0.00 0.003,90013
22-10-20193.443.443.323.44 0.00 0.003,90013
21-10-20193.443.463.443.44 0.00 0.003,10011
18-10-20193.423.463.423.44 0.00 0.004,10014
17-10-20193.503.523.423.44 -0.06 -1.7112,70044
16-10-20193.523.523.483.50 0.00 0.005,48319
15-10-20193.603.603.503.50 -0.06 -1.694,50016
11-10-20193.563.563.523.56 0.02 0.562,3338
10-10-20193.743.743.543.54 0.00 0.008,50031
09-10-20193.523.563.523.54 0.04 1.141,6006
08-10-20193.503.543.503.50 0.00 0.001,3005
07-10-20193.543.563.503.50 -0.04 -1.135,70020
04-10-20193.563.563.543.54 -0.02 -0.561,4005
03-10-20193.583.583.543.56 0.02 0.562,4009
02-10-20193.583.603.543.54 -0.02 -0.566,70024
01-10-20193.643.643.563.56 -0.08 -2.203,30012
30-09-20193.603.643.603.64 -0.02 -0.554,00014
27-09-20193.643.663.563.66 0.00 0.0032,792118
26-09-20193.743.743.603.66 -0.08 -2.146,50024
25-09-20193.783.783.663.74 0.00 0.004,40016
24-09-20193.823.823.743.74 -0.04 -1.0610,38339
23-09-20193.803.803.783.78 -0.02 -0.5314,23354
20-09-20193.663.823.563.80 0.16 4.4026,900100
19-09-20193.743.743.643.64 -0.10 -2.6711,90044
18-09-20193.763.763.743.74 -0.02 -0.531,6006
17-09-20193.723.943.703.76 0.04 1.0828,500108
16-09-20193.703.723.703.72 -0.02 -0.531,2004
13-09-20193.743.763.683.74 -0.02 -0.5328,366105
12-09-20193.823.823.663.76 -0.04 -1.0532,500121
11-09-20193.843.843.763.80 -0.04 -1.046,26624
10-09-20193.843.843.803.84 -0.06 -1.545,10019
09-09-20193.863.903.863.90 0.06 1.569004
06-09-20193.883.883.823.84 0.02 0.5246,900181
05-09-20193.803.863.803.82 0.04 1.0615,90060
04-09-20193.803.863.783.78 -0.10 -2.5811,20143
03-09-20193.903.903.783.88 -0.02 -0.5131,200119
02-09-20193.903.923.883.90 0.00 0.002,4009
30-08-20193.823.903.783.90 0.08 2.0984,900326
29-08-20193.863.863.823.82 -0.08 -2.0518,00069
28-08-20193.903.903.903.90 -0.02 -0.515,10020
27-08-20193.943.943.903.92 -0.04 -1.0115,60061
26-08-20193.943.963.943.96 0.02 0.515,90023
23-08-20193.964.003.943.94 0.00 0.001,2005
22-08-20193.884.003.883.94 0.06 1.557,00028
21-08-20194.004.003.883.88 0.00 0.001,6837
20-08-20194.044.043.883.88 -0.14 -3.486002
19-08-20194.004.023.984.02 0.02 0.505,21621
16-08-20193.984.003.984.00 0.00 0.002,70011
15-08-20194.004.043.904.00 -0.08 -1.9652,066208
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

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

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