Synopsys, Inc. (BKK:SYNP03)
Thailand · Delayed Price · Currency is THB 3.540
+0.040 (1.14%)
Last updated: May 27, 2026, 4:29 PM ICT
BKK:SYNP03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.48 | 3.58 | 3.46 | 3.54 | 3.54 | 1.14% | 1,466,478 |
| May 26, 2026 | 3.48 | 3.58 | 3.46 | 3.50 | 3.50 | -1.69% | 349,933 |
| May 25, 2026 | 3.32 | 3.58 | 3.32 | 3.56 | 3.56 | 6.59% | 194,541 |
| May 22, 2026 | 3.24 | 3.34 | 3.22 | 3.34 | 3.34 | 2.45% | 206,586 |
| May 21, 2026 | 3.22 | 3.30 | 3.14 | 3.26 | 3.26 | 2.52% | 20,359 |
| May 20, 2026 | 3.26 | 3.30 | 3.18 | 3.18 | 3.18 | -5.36% | 18,224 |
| May 19, 2026 | 3.24 | 3.36 | 3.20 | 3.36 | 3.36 | 2.44% | 328,069 |
| May 18, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.80% | 3,985 |
| May 15, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 43,779 |
| May 14, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | -1.20% | 50,906 |
| May 13, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | - | 883,560 |
| May 12, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 1,149,147 |
| May 11, 2026 | 3.28 | 3.36 | 3.22 | 3.36 | 3.36 | 1.20% | 28,737 |
| May 8, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 2.47% | 40,438 |
| May 7, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 86,513 |
| May 6, 2026 | 3.28 | 3.60 | 3.24 | 3.26 | 3.26 | -0.61% | 234,420 |
| May 5, 2026 | 3.12 | 3.28 | 3.08 | 3.28 | 3.28 | 5.81% | 277,160 |
| Apr 30, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -3.13% | 7,361 |
| Apr 29, 2026 | 3.26 | 3.26 | 3.14 | 3.20 | 3.20 | -2.44% | 90,027 |
| Apr 28, 2026 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 39,138 |
| Apr 27, 2026 | 3.04 | 3.28 | 3.04 | 3.24 | 3.24 | 8.00% | 92,174 |
| Apr 24, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -1.32% | 3,445 |
| Apr 23, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 33,301 |
| Apr 22, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | 2.68% | 19,411 |
| Apr 21, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 4.20% | 22,285 |
| Apr 20, 2026 | 2.86 | 2.92 | 2.86 | 2.86 | 2.86 | - | 62,871 |
| Apr 17, 2026 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | -0.69% | 21,094 |
| Apr 16, 2026 | 2.60 | 2.88 | 2.52 | 2.88 | 2.88 | 9.92% | 212,377 |
| Apr 10, 2026 | 2.62 | 2.62 | 2.54 | 2.62 | 2.62 | -0.76% | 10,233 |
| Apr 9, 2026 | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | -2.94% | 2,346 |
| Apr 8, 2026 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 4.62% | 27,949 |
| Apr 7, 2026 | 2.52 | 2.64 | 2.52 | 2.60 | 2.60 | 0.78% | 10,014 |
| Apr 3, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | 10,435 |
| Apr 2, 2026 | 2.62 | 2.64 | 2.54 | 2.56 | 2.56 | -2.29% | 66,039 |
| Apr 1, 2026 | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | 3.15% | 80,560 |
| Mar 31, 2026 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | - | 26,201 |
| Mar 30, 2026 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | -5.22% | 76,751 |
| Mar 27, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 204 |
| Mar 26, 2026 | 2.74 | 2.74 | 2.64 | 2.68 | 2.68 | -3.60% | 37,207 |
| Mar 25, 2026 | 2.82 | 2.82 | 2.72 | 2.78 | 2.78 | -2.11% | 32,425 |
| Mar 24, 2026 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | -2.74% | 54,080 |
| Mar 23, 2026 | 2.78 | 2.92 | 2.78 | 2.92 | 2.92 | 3.55% | 2,062 |
| Mar 20, 2026 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 0.71% | 2,125 |
| Mar 19, 2026 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | -1.41% | 5,229 |
| Mar 18, 2026 | 2.80 | 2.84 | 2.78 | 2.84 | 2.84 | - | 57,670 |
| Mar 17, 2026 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | 5.97% | 20,303 |
| Mar 16, 2026 | 2.72 | 2.74 | 2.66 | 2.68 | 2.68 | -1.47% | 27,807 |
| Mar 13, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 20,572 |
| Mar 12, 2026 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | 0.73% | 14,605 |
| Mar 11, 2026 | 2.80 | 2.80 | 2.72 | 2.74 | 2.74 | -2.14% | 23,251 |