Synnex (Thailand) PCL (BKK:SYNEX)
Thailand · Delayed Price · Currency is THB 9.25
-0.45 (-4.64%)
Apr 30, 2026, 4:36 PM ICT
Synnex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -4.64% | 1,032,488 |
| Apr 29, 2026 | 9.60 | 9.75 | 9.60 | 9.70 | 9.32 | 1.04% | 1,088,839 |
| Apr 28, 2026 | 9.60 | 9.65 | 9.50 | 9.60 | 9.22 | 0.52% | 849,611 |
| Apr 27, 2026 | 9.45 | 9.65 | 9.45 | 9.55 | 9.18 | 1.06% | 677,961 |
| Apr 24, 2026 | 9.30 | 9.50 | 9.30 | 9.45 | 9.08 | 1.61% | 921,325 |
| Apr 23, 2026 | 9.65 | 9.70 | 9.30 | 9.30 | 8.94 | -3.63% | 2,397,844 |
| Apr 22, 2026 | 9.60 | 9.70 | 9.60 | 9.65 | 9.27 | 0.52% | 237,432 |
| Apr 21, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.22 | - | 334,400 |
| Apr 20, 2026 | 9.60 | 9.70 | 9.55 | 9.60 | 9.22 | - | 479,111 |
| Apr 17, 2026 | 9.55 | 9.65 | 9.50 | 9.60 | 9.22 | - | 450,774 |
| Apr 16, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.22 | 0.52% | 324,859 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.18 | 0.53% | 515,001 |
| Apr 9, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.13 | -1.55% | 529,323 |
| Apr 8, 2026 | 9.70 | 9.70 | 9.55 | 9.65 | 9.27 | 1.58% | 742,169 |
| Apr 7, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.13 | -1.04% | 361,748 |
| Apr 3, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 9.22 | 1.59% | 1,660,817 |
| Apr 2, 2026 | 9.55 | 9.60 | 9.45 | 9.45 | 9.08 | -1.56% | 331,910 |
| Apr 1, 2026 | 9.45 | 9.65 | 9.45 | 9.60 | 9.22 | 2.13% | 1,091,615 |
| Mar 31, 2026 | 9.25 | 9.40 | 9.20 | 9.40 | 9.03 | 1.08% | 706,116 |
| Mar 30, 2026 | 9.25 | 9.30 | 9.20 | 9.30 | 8.94 | 0.54% | 309,712 |
| Mar 27, 2026 | 9.35 | 9.40 | 9.25 | 9.25 | 8.89 | -1.07% | 379,125 |
| Mar 26, 2026 | 9.40 | 9.40 | 9.25 | 9.35 | 8.98 | -0.53% | 628,349 |
| Mar 25, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.03 | 2.73% | 573,876 |
| Mar 24, 2026 | 9.10 | 9.15 | 9.05 | 9.15 | 8.79 | 1.67% | 318,757 |
| Mar 23, 2026 | 9.20 | 9.25 | 8.95 | 9.00 | 8.65 | -3.23% | 2,250,852 |
| Mar 20, 2026 | 9.35 | 9.45 | 9.25 | 9.30 | 8.94 | - | 1,017,926 |
| Mar 19, 2026 | 9.65 | 9.70 | 9.30 | 9.30 | 8.94 | -4.12% | 1,334,998 |
| Mar 18, 2026 | 9.70 | 9.80 | 9.65 | 9.70 | 9.32 | 0.52% | 436,322 |
| Mar 17, 2026 | 9.60 | 9.80 | 9.60 | 9.65 | 9.27 | 1.05% | 410,757 |
| Mar 16, 2026 | 9.50 | 9.55 | 9.40 | 9.55 | 9.18 | 0.53% | 403,899 |
| Mar 13, 2026 | 9.60 | 9.60 | 9.45 | 9.50 | 9.13 | -1.04% | 398,225 |
| Mar 12, 2026 | 9.55 | 9.70 | 9.45 | 9.60 | 9.22 | - | 777,547 |
| Mar 11, 2026 | 9.50 | 9.65 | 9.45 | 9.60 | 9.22 | 2.13% | 992,688 |
| Mar 10, 2026 | 9.55 | 9.55 | 9.35 | 9.40 | 9.03 | 1.62% | 786,213 |
| Mar 9, 2026 | 9.10 | 9.35 | 9.05 | 9.25 | 8.89 | -2.12% | 1,225,278 |
| Mar 6, 2026 | 9.10 | 9.50 | 9.05 | 9.45 | 9.08 | 3.85% | 3,764,221 |
| Mar 5, 2026 | 9.35 | 9.45 | 8.90 | 9.10 | 8.74 | -0.55% | 4,523,644 |
| Mar 4, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 8.79 | -5.67% | 2,129,485 |
| Mar 2, 2026 | 9.70 | 9.95 | 9.70 | 9.70 | 9.32 | -3.96% | 2,325,776 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 9.70 | -0.98% | 1,268,031 |
| Feb 26, 2026 | 10.20 | 10.30 | 10.00 | 10.20 | 9.80 | -0.97% | 2,380,628 |
| Feb 25, 2026 | 10.60 | 10.70 | 10.10 | 10.30 | 9.90 | -7.21% | 8,399,444 |
| Feb 24, 2026 | 10.80 | 11.10 | 10.70 | 11.10 | 10.67 | 3.74% | 1,244,777 |
| Feb 23, 2026 | 11.00 | 11.10 | 10.60 | 10.70 | 10.28 | -1.83% | 1,209,797 |
| Feb 20, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.47 | -2.68% | 2,130,290 |
| Feb 19, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 10.76 | 0.90% | 1,714,657 |
| Feb 18, 2026 | 11.10 | 11.30 | 11.00 | 11.10 | 10.67 | - | 1,406,902 |
| Feb 17, 2026 | 10.80 | 11.10 | 10.70 | 11.10 | 10.67 | 2.78% | 1,282,592 |
| Feb 16, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.38 | -0.92% | 839,562 |
| Feb 13, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.47 | 0.93% | 1,979,488 |