Synnex (Thailand) PCL (BKK:SYNEX)
Thailand · Delayed Price · Currency is THB 11.60
+0.10 (0.87%)
Aug 22, 2025, 4:29 PM ICT
Synnex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 0.87% | 1,241,937 |
| Aug 21, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | 1,622,474 |
| Aug 20, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 1.79% | 1,324,208 |
| Aug 19, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | - | 1,734,315 |
| Aug 18, 2025 | 11.70 | 11.70 | 11.10 | 11.20 | 11.20 | -4.27% | 2,580,077 |
| Aug 15, 2025 | 12.10 | 12.10 | 11.50 | 11.70 | 11.70 | -4.10% | 2,873,678 |
| Aug 14, 2025 | 12.50 | 12.60 | 12.00 | 12.20 | 12.20 | -2.40% | 6,872,369 |
| Aug 13, 2025 | 12.70 | 12.70 | 12.20 | 12.50 | 12.50 | - | 5,252,056 |
| Aug 8, 2025 | 12.60 | 12.60 | 12.20 | 12.50 | 12.50 | -0.79% | 3,175,742 |
| Aug 7, 2025 | 12.70 | 12.80 | 12.40 | 12.60 | 12.60 | - | 1,871,769 |
| Aug 6, 2025 | 12.10 | 12.80 | 12.10 | 12.60 | 12.60 | 5.00% | 7,139,357 |
| Aug 5, 2025 | 11.60 | 12.20 | 11.60 | 12.00 | 12.00 | 3.45% | 2,234,422 |
| Aug 4, 2025 | 11.60 | 11.70 | 11.30 | 11.60 | 11.60 | - | 790,009 |
| Aug 1, 2025 | 12.10 | 12.30 | 11.50 | 11.60 | 11.60 | -2.52% | 2,203,707 |
| Jul 31, 2025 | 11.80 | 12.40 | 11.60 | 11.90 | 11.90 | 2.59% | 4,914,344 |
| Jul 30, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | - | 1,206,780 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 901,609 |
| Jul 25, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 917,515 |
| Jul 24, 2025 | 11.30 | 11.60 | 11.20 | 11.30 | 11.30 | 0.89% | 1,807,540 |
| Jul 23, 2025 | 11.00 | 11.40 | 10.90 | 11.20 | 11.20 | 3.70% | 2,305,654 |
| Jul 22, 2025 | 11.40 | 11.40 | 10.50 | 10.80 | 10.80 | -4.42% | 2,334,915 |
| Jul 21, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 550,701 |
| Jul 18, 2025 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | -1.71% | 1,107,953 |
| Jul 17, 2025 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | 0.86% | 611,200 |
| Jul 16, 2025 | 11.80 | 12.00 | 11.60 | 11.60 | 11.60 | -2.52% | 944,250 |
| Jul 15, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 3.48% | 696,421 |
| Jul 14, 2025 | 11.40 | 11.70 | 11.30 | 11.50 | 11.50 | 1.77% | 628,303 |
| Jul 11, 2025 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | 380,110 |
| Jul 9, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 392,630 |
| Jul 8, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 352,751 |
| Jul 7, 2025 | 11.60 | 11.70 | 11.30 | 11.60 | 11.60 | -0.85% | 882,103 |
| Jul 4, 2025 | 11.80 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 1,601,842 |
| Jul 3, 2025 | 10.60 | 11.80 | 10.60 | 11.80 | 11.80 | 11.32% | 2,848,525 |
| Jul 2, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 1,295,480 |
| Jul 1, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -0.92% | 691,169 |
| Jun 30, 2025 | 10.80 | 10.90 | 10.50 | 10.90 | 10.90 | 0.93% | 1,131,847 |
| Jun 27, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 341,036 |
| Jun 26, 2025 | 11.20 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 855,217 |
| Jun 25, 2025 | 11.10 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 677,737 |
| Jun 24, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 2.80% | 983,733 |
| Jun 23, 2025 | 10.50 | 10.80 | 10.30 | 10.70 | 10.70 | -0.93% | 965,957 |
| Jun 20, 2025 | 10.50 | 10.90 | 10.50 | 10.80 | 10.80 | 1.89% | 488,492 |
| Jun 19, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 954,147 |
| Jun 18, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -5.31% | 806,409 |
| Jun 17, 2025 | 11.40 | 11.70 | 11.20 | 11.30 | 11.30 | -0.88% | 1,043,031 |
| Jun 16, 2025 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | -0.87% | 605,501 |
| Jun 13, 2025 | 11.50 | 11.70 | 11.30 | 11.50 | 11.50 | -0.86% | 546,758 |
| Jun 12, 2025 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | -2.52% | 632,515 |
| Jun 11, 2025 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -1.65% | 603,296 |
| Jun 10, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 514,571 |