Synnex (Thailand) PCL (BKK:SYNEX)
Thailand · Delayed Price · Currency is THB 11.80
-0.20 (-1.67%)
Oct 3, 2025, 4:35 PM ICT
Synnex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 740,475 |
| Oct 2, 2025 | 12.10 | 12.20 | 11.80 | 12.00 | 12.00 | 0.84% | 1,563,784 |
| Oct 1, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 443,107 |
| Sep 30, 2025 | 12.10 | 12.20 | 11.50 | 11.80 | 11.80 | -2.48% | 1,134,937 |
| Sep 29, 2025 | 12.50 | 12.60 | 12.10 | 12.10 | 12.10 | -3.20% | 1,300,223 |
| Sep 26, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 1,115,566 |
| Sep 25, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 1,111,976 |
| Sep 24, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 1.67% | 545,635 |
| Sep 23, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 1,227,974 |
| Sep 22, 2025 | 12.50 | 12.70 | 12.30 | 12.30 | 12.30 | -2.38% | 890,699 |
| Sep 19, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - | 563,464 |
| Sep 18, 2025 | 12.70 | 12.70 | 12.40 | 12.60 | 12.60 | - | 1,272,514 |
| Sep 17, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 766,539 |
| Sep 16, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 1,546,145 |
| Sep 15, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 303,133 |
| Sep 12, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 1.64% | 1,104,917 |
| Sep 11, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 524,684 |
| Sep 10, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 2,119,563 |
| Sep 9, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | 2.46% | 3,579,165 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.10 | 12.20 | 12.20 | -3.17% | 3,280,024 |
| Sep 5, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 1,424,526 |
| Sep 4, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 3,461,914 |
| Sep 3, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 3,052,119 |
| Sep 2, 2025 | 11.70 | 12.20 | 11.60 | 12.00 | 12.00 | 2.56% | 2,608,204 |
| Sep 1, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 395,382 |
| Aug 29, 2025 | 11.70 | 11.80 | 11.30 | 11.80 | 11.80 | 0.85% | 2,439,365 |
| Aug 28, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - | 509,011 |
| Aug 27, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | 0.86% | 1,175,745 |
| Aug 26, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | -1.69% | 577,213 |
| Aug 25, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.70 | 1.72% | 860,179 |
| Aug 22, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.50 | 0.87% | 1,241,937 |
| Aug 21, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.40 | 0.88% | 1,622,474 |
| Aug 20, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.30 | 1.79% | 1,324,208 |
| Aug 19, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.11 | - | 1,734,315 |
| Aug 18, 2025 | 11.70 | 11.70 | 11.10 | 11.20 | 11.11 | -4.27% | 2,580,077 |
| Aug 15, 2025 | 12.10 | 12.10 | 11.50 | 11.70 | 11.60 | -4.10% | 2,873,678 |
| Aug 14, 2025 | 12.50 | 12.60 | 12.00 | 12.20 | 12.10 | -2.40% | 6,872,369 |
| Aug 13, 2025 | 12.70 | 12.70 | 12.20 | 12.50 | 12.39 | - | 5,252,056 |
| Aug 8, 2025 | 12.60 | 12.60 | 12.20 | 12.50 | 12.39 | -0.79% | 3,175,742 |
| Aug 7, 2025 | 12.70 | 12.80 | 12.40 | 12.60 | 12.49 | - | 1,871,769 |
| Aug 6, 2025 | 12.10 | 12.80 | 12.10 | 12.60 | 12.49 | 5.00% | 7,139,357 |
| Aug 5, 2025 | 11.60 | 12.20 | 11.60 | 12.00 | 11.90 | 3.45% | 2,234,422 |
| Aug 4, 2025 | 11.60 | 11.70 | 11.30 | 11.60 | 11.50 | - | 790,009 |
| Aug 1, 2025 | 12.10 | 12.30 | 11.50 | 11.60 | 11.50 | -2.52% | 2,203,707 |
| Jul 31, 2025 | 11.80 | 12.40 | 11.60 | 11.90 | 11.80 | 2.59% | 4,914,344 |
| Jul 30, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.50 | - | 1,206,780 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.30 | 11.60 | 11.50 | 1.75% | 901,609 |
| Jul 25, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.30 | 0.88% | 917,515 |
| Jul 24, 2025 | 11.30 | 11.60 | 11.20 | 11.30 | 11.20 | 0.89% | 1,807,540 |
| Jul 23, 2025 | 11.00 | 11.40 | 10.90 | 11.20 | 11.11 | 3.70% | 2,305,654 |