Symphony Communication PCL

SYMC
🏛️ 泰国 →
4.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 7.65 7.90 7.65 7.80 0.4M
2023-12-27 8.00 8.10 7.60 7.70 1.0M
2023-12-26 8.35 8.40 8.05 8.05 0.5M
2023-12-25 8.30 8.65 8.30 8.35 0.4M
2023-12-22 8.40 8.40 8.10 8.20 0.3M
2023-12-21 8.30 8.30 8.20 8.25 0.1M
2023-12-20 8.15 8.45 8.15 8.20 0.3M
2023-12-19 8.00 8.35 8.00 8.35 0.2M
2023-12-18 8.15 8.20 8.05 8.05 0.1M
2023-12-15 8.20 8.35 8.20 8.20 0.1M
2023-12-14 8.15 8.35 8.15 8.20 0.1M
2023-12-13 8.10 8.10 7.90 8.10 0.2M
2023-12-12 8.20 8.25 8.10 8.20 0.2M
2023-12-08 8.55 8.55 8.20 8.20 0.4M
2023-12-07 8.30 8.55 8.30 8.45 0.4M
2023-12-06 8.30 8.50 8.20 8.30 0.3M
2023-12-04 8.30 8.55 8.25 8.35 0.4M
2023-12-01 7.90 8.35 7.90 8.30 0.5M
2023-11-30 8.15 8.20 7.90 7.90 0.6M
2023-11-29 8.10 8.20 7.90 8.05 0.6M
2023-11-28 7.40 8.05 7.40 8.05 0.7M
2023-11-27 7.50 7.50 7.35 7.35 0.2M
2023-11-24 7.65 7.70 7.45 7.45 0.4M
2023-11-23 7.75 7.80 7.60 7.65 0.3M
2023-11-22 7.65 7.90 7.60 7.75 0.8M
2023-11-21 7.45 7.75 7.45 7.65 0.6M
2023-11-20 7.40 7.60 7.30 7.40 0.5M
2023-11-17 7.55 7.60 7.40 7.40 0.5M
2023-11-16 7.35 7.75 7.25 7.45 1.2M
2023-11-15 7.15 7.60 7.15 7.40 1.3M
2023-11-14 7.00 7.30 6.80 6.95 2.6M
2023-11-13 8.80 8.85 7.00 7.40 5.7M
2023-11-10 9.20 9.50 9.00 9.25 0.9M
2023-11-09 8.85 9.30 8.70 9.20 0.7M
2023-11-08 9.20 9.20 8.80 8.85 0.6M
2023-11-07 9.00 9.30 8.75 9.20 2.8M
2023-11-06 8.80 9.15 8.70 9.05 2.8M
2023-11-03 8.45 8.90 8.45 8.75 1.0M
2023-11-02 8.10 8.50 8.10 8.40 1.0M
2023-11-01 8.40 8.60 7.95 8.10 1.9M
2023-10-31 9.30 9.30 8.50 8.55 2.1M
2023-10-30 9.50 9.65 9.25 9.30 0.9M
2023-10-27 9.95 9.95 9.45 9.45 2.1M
2023-10-26 10.00 10.00 9.70 9.85 2.7M
2023-10-25 9.30 10.20 9.25 10.00 2.9M
2023-10-24 8.90 9.30 8.85 9.30 1.0M
2023-10-20 9.25 9.25 8.70 8.95 1.7M
2023-10-19 8.95 9.40 8.80 9.25 1.6M
2023-10-18 8.85 9.05 8.65 8.95 0.9M
2023-10-17 8.60 8.85 8.60 8.70 0.5M
2023-10-16 9.15 9.15 8.45 8.50 0.9M
2023-10-12 9.05 9.10 8.95 9.05 0.5M
2023-10-11 8.90 9.15 8.80 9.10 0.9M
2023-10-10 9.20 9.20 8.85 8.85 1.0M
2023-10-09 9.10 9.30 8.85 9.10 2.5M
2023-10-06 9.15 9.40 8.60 9.10 3.5M
2023-10-05 8.60 9.25 8.60 9.05 2.2M
2023-10-04 8.10 8.55 8.10 8.55 0.9M
2023-10-03 7.95 8.40 7.90 8.25 1.1M
2023-10-02 8.75 8.75 7.95 8.10 1.9M
2023-09-29 8.50 8.70 8.35 8.45 1.0M
2023-09-28 8.50 8.95 8.45 8.60 1.7M
2023-09-27 8.50 8.65 8.30 8.50 0.8M
2023-09-26 9.00 9.05 8.45 8.65 1.5M
2023-09-25 8.95 9.45 8.85 8.95 2.5M
2023-09-22 9.15 9.20 8.75 8.80 1.3M
2023-09-21 8.55 9.20 8.55 9.10 1.5M
2023-09-20 8.80 8.80 8.50 8.55 0.9M
2023-09-19 8.50 8.90 8.40 8.80 0.9M
2023-09-18 8.30 8.75 8.10 8.55 1.5M
2023-09-15 8.65 8.75 8.15 8.30 1.5M
2023-09-14 8.50 8.85 8.50 8.70 0.7M
2023-09-13 9.00 9.00 8.60 8.60 1.1M
2023-09-12 9.20 9.50 8.90 9.10 0.8M
2023-09-11 9.15 9.30 9.15 9.20 0.4M
2023-09-08 9.35 9.35 9.15 9.15 0.5M
2023-09-07 9.45 9.65 9.15 9.35 1.5M
2023-09-06 10.40 10.40 9.30 9.30 5.0M
2023-09-05 9.40 10.20 9.30 10.20 3.9M
2023-09-04 9.50 9.70 9.25 9.50 1.5M
2023-09-01 9.65 9.65 9.10 9.35 2.5M
2023-08-31 9.75 9.90 9.10 9.65 2.0M
2023-08-30 9.50 10.20 9.50 9.75 2.4M
2023-08-29 8.80 10.20 8.75 9.75 8.0M
2023-08-28 8.10 9.25 8.10 8.85 5.7M
2023-08-25 7.85 7.95 7.80 7.95 0.6M
2023-08-24 7.80 8.50 7.70 7.80 3.6M
2023-08-23 7.40 7.80 7.35 7.70 1.6M
2023-08-22 7.50 7.75 7.05 7.40 2.3M
2023-08-21 6.95 7.40 6.85 7.20 2.2M
2023-08-18 6.45 6.65 6.40 6.60 0.4M
2023-08-17 6.55 6.65 6.40 6.50 0.3M
2023-08-16 6.60 6.75 6.40 6.50 0.5M
2023-08-15 6.55 6.75 6.55 6.55 0.4M
2023-08-11 6.15 6.55 6.10 6.45 1.6M
2023-08-10 6.85 7.35 5.80 5.95 5.3M
2023-08-09 5.95 5.95 5.90 5.90 0.0M
2023-08-08 5.85 6.00 5.85 5.95 0.0M
2023-08-07 6.00 6.00 5.95 6.00 0.1M
2023-08-04 5.95 6.00 5.95 6.00 0.0M
2023-08-03 6.05 6.05 5.90 6.00 0.1M
2023-08-02 6.05 6.05 6.00 6.05 0.1M
2023-07-31 6.00 6.10 6.00 6.10 0.1M
2023-07-27 6.00 6.00 6.00 6.00 0.0M
2023-07-25 5.80 6.00 5.80 6.00 0.0M
2023-07-24 5.90 6.00 5.90 6.00 0.0M
2023-07-21 5.90 5.90 5.85 5.90 0.0M
2023-07-20 5.80 6.00 5.80 6.00 0.0M
2023-07-19 6.00 6.00 5.95 6.00 0.0M
2023-07-18 6.00 6.00 6.00 6.00 0.0M
2023-07-17 6.00 6.00 5.80 6.00 0.0M
2023-07-14 6.00 6.05 5.70 6.05 0.1M
2023-07-13 5.75 6.10 5.70 6.05 0.1M
2023-07-12 5.75 5.75 5.75 5.75 0.0M
2023-07-11 5.70 5.70 5.65 5.65 0.0M
2023-07-10 5.90 5.95 5.65 5.75 0.0M
2023-07-07 5.65 5.65 5.65 5.65 0.0M
2023-07-06 5.70 5.70 5.60 5.70 0.0M
2023-07-05 5.65 5.75 5.50 5.75 0.0M
2023-07-04 5.75 5.75 5.75 5.75 0.0M
2023-07-03 5.80 5.80 5.55 5.75 0.0M
2023-06-30 5.80 5.80 5.75 5.80 0.0M
2023-06-29 5.55 5.85 5.35 5.80 0.0M
2023-06-28 5.40 5.55 5.40 5.55 0.0M
2023-06-27 5.45 5.70 5.45 5.50 0.0M
2023-06-26 6.10 6.10 5.40 5.40 0.1M
2023-06-23 5.85 6.15 5.85 6.10 0.0M
2023-06-22 6.15 6.15 5.90 6.10 0.0M
2023-06-21 6.05 6.15 6.05 6.05 0.0M
2023-06-20 6.00 6.20 6.00 6.20 0.0M
2023-06-19 5.95 6.00 5.90 6.00 0.0M
2023-06-16 6.15 6.15 5.95 5.95 0.1M
2023-06-15 6.15 6.15 6.00 6.00 0.0M
2023-06-14 6.20 6.20 6.15 6.20 0.0M
2023-06-13 6.10 6.20 6.10 6.15 0.0M
2023-06-12 6.10 6.20 6.10 6.20 0.0M
2023-06-09 6.15 6.20 6.10 6.20 0.0M
2023-06-08 6.15 6.20 6.15 6.15 0.0M
2023-06-07 6.20 6.25 6.15 6.20 0.0M
2023-06-06 6.30 6.30 6.10 6.25 0.0M
2023-06-02 6.10 6.40 6.10 6.10 0.0M
2023-06-01 6.20 6.30 6.20 6.20 0.0M
2023-05-31 6.35 6.35 6.25 6.30 0.0M
2023-05-30 6.40 6.40 6.30 6.35 0.0M
2023-05-29 6.20 6.50 6.15 6.25 0.4M
2023-05-26 6.10 6.20 6.10 6.20 0.0M
2023-05-25 6.25 6.25 6.10 6.15 0.0M
2023-05-24 6.10 6.30 6.00 6.20 0.0M
2023-05-23 6.15 6.40 6.15 6.15 0.1M
2023-05-22 6.35 6.35 6.10 6.20 0.1M
2023-05-19 6.20 6.25 6.15 6.15 0.1M
2023-05-18 6.20 6.20 6.10 6.20 0.0M
2023-05-17 6.15 6.15 6.15 6.15 0.0M
2023-05-16 6.10 6.20 6.10 6.15 0.0M
2023-05-15 6.05 6.40 6.00 6.10 0.1M
2023-05-12 5.95 6.10 5.90 6.00 0.0M
2023-05-11 5.95 5.95 5.90 5.95 0.0M
2023-05-10 5.95 5.95 5.95 5.95 0.0M
2023-05-09 5.90 6.00 5.90 6.00 0.0M
2023-05-08 5.95 6.00 5.90 6.00 0.0M
2023-05-03 6.05 6.05 6.00 6.00 0.0M
2023-05-02 6.00 6.05 6.00 6.00 0.0M
2023-04-28 6.10 6.10 6.00 6.00 0.0M
2023-04-27 5.95 6.10 5.95 6.05 0.1M
2023-04-26 5.80 6.00 5.80 6.00 0.1M
2023-04-25 6.05 6.05 5.85 6.00 0.0M
2023-04-24 5.80 6.05 5.80 6.00 0.1M
2023-04-21 5.70 5.85 5.70 5.80 0.0M
2023-04-20 5.80 6.00 5.75 5.80 0.1M
2023-04-19 6.00 6.10 5.80 5.80 0.3M
2023-04-18 5.65 6.00 5.60 5.80 0.1M
2023-04-17 5.80 5.80 5.65 5.65 0.0M
2023-04-12 5.80 5.80 5.80 5.80 0.0M
2023-04-11 5.80 6.00 5.80 5.85 0.1M
2023-04-10 5.75 5.95 5.75 5.80 0.0M
2023-04-07 5.95 6.05 5.75 5.90 0.1M
2023-04-05 5.95 6.60 5.85 5.95 1.1M
2023-04-04 5.60 6.05 5.60 5.90 0.1M
2023-04-03 5.70 5.80 5.50 5.50 0.0M
2023-03-31 5.60 5.75 5.60 5.75 0.0M
2023-03-30 5.65 5.70 5.60 5.60 0.0M
2023-03-29 5.70 5.70 5.60 5.70 0.0M
2023-03-28 5.60 5.65 5.60 5.65 0.0M
2023-03-27 5.40 5.60 5.40 5.60 0.1M
2023-03-24 5.40 5.55 5.40 5.45 0.0M
2023-03-23 5.40 5.50 5.40 5.45 1.0M
2023-03-22 5.40 5.55 5.40 5.40 0.1M
2023-03-21 5.20 5.45 5.20 5.40 0.0M
2023-03-20 5.25 5.50 5.20 5.20 0.1M
2023-03-17 5.05 5.20 5.05 5.10 0.1M
2023-03-16 5.05 5.10 4.66 5.10 0.6M
2023-03-15 5.10 5.20 5.05 5.05 0.2M
2023-03-14 5.05 5.15 5.00 5.05 1.9M
2023-03-13 5.20 5.25 5.05 5.05 0.2M
2023-03-10 5.15 5.20 5.10 5.10 0.0M
2023-03-09 5.25 5.25 5.15 5.20 0.0M
2023-03-08 5.40 5.40 5.25 5.25 0.0M
2023-03-07 5.30 5.40 5.30 5.30 0.0M
2023-03-03 5.25 5.30 5.05 5.30 0.1M
2023-03-02 5.20 5.30 5.20 5.25 0.1M
2023-03-01 5.75 5.75 5.00 5.20 1.2M
2023-02-28 5.95 5.95 5.75 5.80 0.0M
2023-02-27 5.80 5.80 5.70 5.75 0.0M
2023-02-24 5.85 5.85 5.80 5.80 0.0M
2023-02-23 5.85 5.85 5.85 5.85 0.0M
2023-02-22 6.05 6.05 5.70 5.85 0.1M
2023-02-21 5.85 5.85 5.80 5.80 0.0M
2023-02-20 5.75 5.90 5.75 5.80 0.0M
2023-02-17 5.80 5.90 5.80 5.90 0.0M
2023-02-16 5.90 5.95 5.70 5.90 0.0M
2023-02-15 5.90 5.95 5.80 5.85 0.0M
2023-02-14 5.95 6.20 5.85 5.95 0.0M
2023-02-13 5.95 5.95 5.90 5.95 0.0M
2023-02-10 5.95 5.95 5.90 5.95 0.0M
2023-02-09 5.95 6.00 5.95 6.00 0.0M
2023-02-08 6.00 6.00 6.00 6.00 0.0M
2023-02-07 6.00 6.00 5.95 6.00 0.0M
2023-02-06 5.90 6.00 5.90 6.00 0.0M
2023-02-03 6.00 6.00 6.00 6.00 0.0M
2023-02-02 6.00 6.00 6.00 6.00 0.0M
2023-02-01 6.00 6.00 5.95 6.00 0.0M
2023-01-31 6.00 6.00 6.00 6.00 0.0M
2023-01-30 6.00 6.05 6.00 6.00 0.0M
2023-01-27 5.95 6.00 5.95 5.95 0.0M
2023-01-26 5.90 5.90 5.90 5.90 0.0M
2023-01-25 6.15 6.15 5.85 5.90 0.1M
2023-01-24 6.10 6.10 6.00 6.00 0.0M
2023-01-23 6.00 6.05 6.00 6.05 0.0M
2023-01-20 6.05 6.05 6.00 6.05 0.0M
2023-01-19 6.05 6.05 6.00 6.00 0.0M
2023-01-18 6.10 6.10 6.05 6.05 0.0M
2023-01-17 6.05 6.15 6.05 6.05 0.0M
2023-01-16 6.05 6.10 6.00 6.10 0.0M
2023-01-13 6.10 6.15 6.05 6.15 0.0M
2023-01-12 6.10 6.15 6.10 6.10 0.0M
2023-01-11 6.15 6.20 6.10 6.20 0.0M
2023-01-10 6.20 6.20 6.10 6.10 0.0M
2023-01-09 6.10 6.20 6.10 6.15 0.0M
2023-01-06 6.05 6.10 6.05 6.10 0.0M
2023-01-05 6.05 6.20 6.05 6.10 0.0M
2023-01-04 6.15 6.15 6.10 6.10 0.0M
2023-01-03 6.10 6.15 6.10 6.15 0.0M