Synnex (Thailand) PCL (BKK:SYNEX)
Thailand · Delayed Price · Currency is THB 9.05
+0.20 (2.26%)
Jul 3, 2026, 4:38 PM ICT
Synnex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.85 | 9.10 | 8.85 | 9.05 | 9.05 | 2.26% | 3,183,588 |
| Jul 2, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1.72% | 1,738,135 |
| Jul 1, 2026 | 8.75 | 8.85 | 8.65 | 8.70 | 8.70 | -0.57% | 3,215,514 |
| Jun 30, 2026 | 8.65 | 8.80 | 8.60 | 8.75 | 8.75 | 1.16% | 1,296,594 |
| Jun 29, 2026 | 8.65 | 8.75 | 8.55 | 8.65 | 8.65 | 0.58% | 3,678,273 |
| Jun 26, 2026 | 8.90 | 8.95 | 8.60 | 8.60 | 8.60 | -3.37% | 5,647,190 |
| Jun 25, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -1.66% | 3,502,540 |
| Jun 24, 2026 | 9.05 | 9.10 | 8.95 | 9.05 | 9.05 | 0.56% | 1,989,666 |
| Jun 23, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.64% | 2,624,804 |
| Jun 22, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | - | 341,259 |
| Jun 19, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | -0.54% | 800,861 |
| Jun 18, 2026 | 9.35 | 9.35 | 9.10 | 9.20 | 9.20 | -0.54% | 1,737,352 |
| Jun 17, 2026 | 9.20 | 9.45 | 9.15 | 9.25 | 9.25 | 0.54% | 3,952,607 |
| Jun 16, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | 287,154 |
| Jun 15, 2026 | 9.20 | 9.20 | 9.05 | 9.15 | 9.15 | - | 724,025 |
| Jun 12, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | 1.10% | 471,010 |
| Jun 11, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 592,001 |
| Jun 10, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 1,591,618 |
| Jun 9, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | - | 883,797 |
| Jun 8, 2026 | 9.20 | 9.25 | 9.05 | 9.05 | 9.05 | -2.16% | 2,137,230 |
| Jun 5, 2026 | 9.25 | 9.40 | 9.20 | 9.25 | 9.25 | - | 1,502,973 |
| Jun 4, 2026 | 9.20 | 9.35 | 9.15 | 9.25 | 9.25 | - | 1,353,099 |
| Jun 2, 2026 | 9.10 | 9.35 | 9.10 | 9.25 | 9.25 | 2.21% | 1,944,041 |
| May 29, 2026 | 9.35 | 9.40 | 9.00 | 9.05 | 9.05 | -2.69% | 5,601,593 |
| May 28, 2026 | 9.50 | 9.50 | 9.25 | 9.30 | 9.30 | -1.06% | 1,544,605 |
| May 27, 2026 | 9.35 | 9.55 | 9.30 | 9.40 | 9.40 | 1.08% | 3,897,271 |
| May 26, 2026 | 9.40 | 9.45 | 9.25 | 9.30 | 9.30 | -0.53% | 1,902,611 |
| May 25, 2026 | 9.20 | 9.40 | 9.20 | 9.35 | 9.35 | 1.63% | 1,975,433 |
| May 22, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | 0.55% | 422,046 |
| May 21, 2026 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | - | 540,587 |
| May 20, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | -0.54% | 682,626 |
| May 19, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 1,377,801 |
| May 18, 2026 | 9.25 | 9.30 | 8.90 | 9.00 | 9.00 | -2.70% | 4,572,920 |
| May 15, 2026 | 9.50 | 9.65 | 9.15 | 9.25 | 9.25 | -2.63% | 4,041,593 |
| May 14, 2026 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | 1.06% | 439,667 |
| May 13, 2026 | 9.45 | 9.50 | 9.30 | 9.40 | 9.40 | -0.53% | 1,701,971 |
| May 12, 2026 | 9.80 | 9.85 | 9.35 | 9.45 | 9.45 | -2.07% | 3,317,791 |
| May 11, 2026 | 9.90 | 10.00 | 9.50 | 9.65 | 9.65 | -2.53% | 2,535,703 |
| May 8, 2026 | 9.70 | 10.10 | 9.65 | 9.90 | 9.90 | 2.59% | 4,727,533 |
| May 7, 2026 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | 0.52% | 912,837 |
| May 6, 2026 | 9.45 | 9.65 | 9.45 | 9.60 | 9.60 | 2.67% | 2,613,753 |
| May 5, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 9.35 | 1.08% | 558,556 |
| Apr 30, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -0.75% | 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 |