SYMC 6 ( 0.00 0.00% )

บริษัท ซิมโฟนี่ คอมมูนิเคชั่น จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น SYMC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20216.356.456.356.35 0.00 0.0063,002402
07-05-20216.456.456.306.35 0.15 2.42125,024793
06-05-20216.456.455.906.20 0.30 5.08126,020782
05-05-20216.306.305.905.90 0.00 0.0091,300547
30-04-20215.855.955.855.90 0.00 0.0066,066389
29-04-20215.705.905.705.90 0.25 4.4234,451199
28-04-20215.755.755.405.65 0.10 1.8051,643284
27-04-20215.705.805.555.55 -0.15 -2.6359,110335
26-04-20215.555.805.555.70 0.00 0.0024,300136
23-04-20215.805.805.705.70 -0.15 -2.5615,20087
22-04-20215.905.955.855.85 -0.05 -0.8514,56686
21-04-20215.905.905.805.90 0.10 1.7229,200170
20-04-20215.705.905.705.80 0.15 2.6513,30077
19-04-20215.555.905.505.65 0.05 0.8933,117186
16-04-20215.605.955.505.60 0.00 0.002,56715
12-04-20215.755.855.605.60 -0.15 -2.6117,00097
09-04-20215.555.755.555.75 0.10 1.7725,600145
08-04-20215.555.705.555.65 0.05 0.895,10028
07-04-20215.605.655.605.60 -0.15 -2.6138,305215
06-04-20215.755.755.705.75 0.05 0.8818,100104
05-04-20215.755.755.705.75 0.05 0.8818,100104
02-04-20215.705.805.705.70 -0.15 -2.56284,5751,626
01-04-20216.006.005.755.85 -0.15 -2.5059,825350
31-03-20216.156.156.006.00 -0.15 -2.4433,700203
30-03-20216.156.156.006.15 0.00 0.0083,850511
29-03-20216.356.356.156.15 0.00 0.0090,400562
26-03-20216.306.306.056.15 0.05 0.8292,600571
25-03-20216.006.156.006.10 0.00 0.0048,569295
24-03-20216.056.155.956.10 0.05 0.8396,101582
23-03-20216.256.305.906.05 0.00 0.00161,196984
22-03-20215.506.155.456.05 0.65 12.04813,9074,861
19-03-20215.405.505.355.40 0.00 0.0073,205395
19-03-20215.405.505.355.40 0.00 0.0073,205395
18-03-20215.505.505.405.40 -0.15 -2.70119,998655
17-03-20215.455.555.455.55 0.00 0.0016,51891
16-03-20215.605.605.405.55 0.05 0.9157,726318
15-03-20215.505.555.405.50 0.05 0.9255,008298
12-03-20215.505.505.405.45 0.05 0.9366,501361
11-03-20215.505.505.405.40 -0.10 -1.8268,600371
10-03-20215.405.505.305.50 0.20 3.77134,400722
09-03-20215.605.705.205.30 -0.25 -4.50293,6101,578
08-03-20215.705.755.505.55 0.00 0.0033,000185
05-03-20215.805.805.455.55 -0.30 -5.13144,133799
04-03-20215.855.855.755.85 0.00 0.0012,10070
03-03-20215.655.855.655.85 0.00 0.0048,900279
02-03-20216.056.055.705.85 0.00 0.00152,400895
01-03-20215.955.955.705.85 -0.05 -0.8556,300325
25-02-20216.106.105.905.90 0.00 0.0013,99484
24-02-20216.056.105.805.90 -0.15 -2.488,50050
23-02-20216.106.105.906.05 0.05 0.8322,000132
22-02-20216.006.005.906.00 0.05 0.8425,500152
19-02-20216.006.005.805.95 -0.10 -1.6525,100148
18-02-20215.906.105.906.05 0.00 0.0015,00090
17-02-20216.106.105.906.05 0.05 0.8311,60070
16-02-20216.056.055.956.00 -0.05 -0.832,40114
15-02-20215.806.055.806.05 0.05 0.8317,000101
11-02-20216.156.155.806.00 0.10 1.6917,501103
10-02-20216.156.155.905.90 -0.20 -3.2818,983115
09-02-20216.156.156.006.10 0.00 0.0013,20180
08-02-20215.956.105.906.10 0.25 4.2730,407182
05-02-20215.905.955.655.85 0.00 0.0058,700341
04-02-20216.006.155.305.85 -0.30 -4.88302,1061,705
03-02-20216.306.355.956.15 -0.15 -2.3837,601229
02-02-20216.356.356.206.30 0.00 0.0013,80086
01-02-20216.306.356.106.30 0.10 1.617,32546
29-01-20216.106.356.006.20 -0.05 -0.8026,730163
28-01-20216.356.456.056.25 -0.10 -1.5729,905185
27-01-20216.206.556.206.35 0.00 0.00116,201752
26-01-20216.356.506.356.35 0.05 0.7923,451150
25-01-20216.206.605.906.30 0.30 5.00188,8191,163
22-01-20216.306.706.006.00 -0.15 -2.44477,9353,055
21-01-20215.906.355.906.15 0.35 6.03450,6222,777
20-01-20215.755.855.705.80 -0.05 -0.85124,501721
19-01-20215.806.105.455.85 0.40 7.34734,1864,334
18-01-20214.505.454.485.45 0.97 21.65753,4203,710
15-01-20214.364.484.364.48 0.14 3.2345,301200
14-01-20214.344.344.324.34 0.00 0.0011,30049
13-01-20214.404.404.324.34 -0.06 -1.3660,501264
12-01-20214.344.404.344.40 0.06 1.3819,15884
11-01-20214.344.384.344.34 0.00 0.0014,50063
08-01-20214.304.344.304.34 0.02 0.4622,02395
07-01-20214.344.364.304.32 -0.02 -0.4636,633158
06-01-20214.344.364.344.34 0.00 0.0029,100127
05-01-20214.424.444.304.34 -0.08 -1.8127,791120
04-01-20214.284.424.284.42 0.12 2.793,10013
30-12-20204.184.324.164.30 0.00 0.0033,300140
29-12-20204.284.304.284.30 0.00 0.0025,023107
28-12-20204.304.324.284.30 0.02 0.4789,405384
25-12-20204.284.284.244.28 0.00 0.004,20118
24-12-20204.204.284.184.28 0.08 1.9054,901231
23-12-20204.244.284.184.20 -0.04 -0.9410,90046
22-12-20204.164.264.144.24 0.08 1.929,10038
21-12-20204.124.304.124.16 -0.20 -4.5931,100129
18-12-20204.344.384.344.36 0.02 0.462,0009
17-12-20204.384.404.344.34 0.02 0.4623,200101
16-12-20204.284.344.284.32 0.04 0.93101,683439
15-12-20204.264.284.244.28 0.02 0.4719,10081
14-12-20204.224.324.224.26 0.04 0.9593,300401
11-12-20204.304.304.164.22 0.10 2.4354,799233
10-12-20204.304.304.164.22 0.10 2.4354,799233
09-12-20204.304.304.164.22 0.10 2.4354,799233
08-12-20204.104.164.104.12 0.02 0.4961,915255
04-12-20204.084.184.084.10 0.02 0.4932,500133
03-12-20204.144.144.084.08 -0.08 -1.9271,900294
02-12-20204.144.164.004.16 0.12 2.971,5076
01-12-20204.104.104.024.04 0.00 0.001,4006
30-11-20204.084.084.004.04 0.02 0.5034,200137
27-11-20204.204.204.004.02 0.02 0.5034,816140
26-11-20204.024.044.004.00 -0.08 -1.9627,600111
25-11-20204.084.104.004.08 -0.02 -0.4920,10081
24-11-20204.084.124.004.10 0.02 0.4965,500263
23-11-20204.104.184.044.08 0.10 2.5136,000148
20-11-20204.044.103.983.98 -0.06 -1.4946,200185
19-11-20204.164.164.004.04 0.06 1.516,20025
18-11-20204.204.203.943.98 -0.02 -0.5027,600111
17-11-20204.064.243.964.00 -0.08 -1.9676,600309
16-11-20203.964.083.964.08 0.22 5.7065,900265
13-11-20203.943.963.703.86 0.00 0.0043,800166
12-11-20203.843.983.783.86 0.04 1.0527,900107
11-11-20203.963.963.783.82 0.02 0.5319,30073
10-11-20204.064.163.763.80 -0.26 -6.4086,552332
09-11-20204.064.064.004.06 0.00 0.0010,82743
06-11-20204.004.063.984.06 0.14 3.571,8567
05-11-20203.924.043.903.92 0.00 0.0019,50077
04-11-20203.983.983.783.92 -0.10 -2.4976,300294
03-11-20204.004.203.964.02 -0.16 -3.8361,500246
02-11-20204.184.183.964.18 0.08 1.9513,30053
30-10-20203.984.103.944.10 0.06 1.4924,900100
28-10-20203.984.043.984.02 -0.10 -2.4380,939323
27-10-20204.284.284.124.12 -0.14 -3.296,40027
26-10-20204.304.304.244.26 0.00 0.003,03013
22-10-20204.264.304.144.26 0.00 0.006,40027
21-10-20204.024.264.004.26 0.24 5.9714,80059
20-10-20204.004.244.004.02 -0.10 -2.4311,40046
19-10-20204.004.284.004.12 -0.16 -3.7417,20071
16-10-20204.304.344.284.28 -0.16 -3.6014,80064
15-10-20204.604.604.264.44 -0.08 -1.7726,401116
14-10-20204.504.604.424.52 0.06 1.3537,400169
12-10-20204.304.464.304.46 0.12 2.7628,001121
09-10-20204.324.404.304.32 0.00 0.0013,30057
08-10-20204.444.484.324.32 -0.06 -1.374002
07-10-20204.324.484.304.38 0.02 0.4673,283326
06-10-20204.364.364.304.36 0.02 0.4641,500180
05-10-20204.404.404.344.34 -0.06 -1.362,90313
02-10-20204.404.544.204.40 0.04 0.9286,100376
01-10-20204.224.404.224.36 0.00 0.0033,701147
30-09-20204.424.504.364.36 -0.06 -1.3629,200130
29-09-20204.424.484.404.42 0.00 0.0049,800221
28-09-20204.604.604.424.42 -0.04 -0.903,46615
25-09-20204.444.464.444.46 0.04 0.9010,60047
24-09-20204.464.464.404.42 -0.04 -0.9058,800261
23-09-20204.404.464.364.46 0.06 1.3624,500108
22-09-20204.604.604.404.40 -0.18 -3.9374,300329
21-09-20204.504.624.464.58 0.08 1.7877,200350
18-09-20204.424.644.364.50 0.00 0.0084,100369
17-09-20204.464.504.384.50 0.00 0.0051,100226
16-09-20204.564.644.504.50 -0.06 -1.3245,425205
15-09-20204.484.564.384.56 0.00 0.0091,808412
14-09-20204.644.724.404.56 0.00 0.00772,2013,624
11-09-20204.364.644.364.56 0.16 3.64126,900576
10-09-20204.464.524.404.40 0.10 2.3366,700298
09-09-20204.624.624.204.30 -0.32 -6.93175,605774
08-09-20204.904.904.624.62 -0.24 -4.9480,861382
03-09-20204.885.004.844.86 -0.04 -0.82148,600735
02-09-20205.005.104.904.90 0.00 0.00598,5252,986
01-09-20204.344.984.344.90 0.46 10.36514,1502,427
31-08-20204.424.644.424.44 0.04 0.91230,2001,043
28-08-20204.264.504.264.40 0.14 3.29302,4231,326
27-08-20204.244.444.244.26 0.12 2.90352,4201,536
26-08-20203.864.263.804.14 0.20 5.08274,6431,116
25-08-20204.044.043.803.94 -0.06 -1.50220,684859
24-08-20204.484.484.004.00 -0.20 -4.76814,3343,454
21-08-20203.764.203.664.20 0.54 14.751,303,7485,369
20-08-20203.283.703.203.66 0.44 13.66859,8703,046
19-08-20203.263.283.223.22 0.00 0.002,5008
18-08-20203.243.243.223.22 -0.02 -0.6218,80061
17-08-20203.203.243.203.24 -0.02 -0.6130,90099
14-08-20203.183.263.183.26 0.04 1.245002
13-08-20203.323.323.203.22 -0.02 -0.625,10016
11-08-20203.183.243.163.24 0.04 1.2513,70043
10-08-20203.263.263.183.20 0.00 0.008,90029

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

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