Synopsys, Inc. (BKK:SYNP03)
Thailand · Delayed Price · Currency is THB 3.060
-0.100 (-3.16%)
At close: Nov 5, 2026
BKK:SYNP03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | 130 |
| Nov 3, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | 10,587 |
| Oct 30, 2026 | 3.18 | 3.28 | 3.18 | 3.22 | 3.22 | - | 41,711 |
| Oct 29, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 24,742 |
| Oct 28, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 5.16% | 75,307 |
| Oct 27, 2026 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 6.90% | 964,287 |
| Oct 26, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -4.61% | 7,378 |
| Oct 22, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 9,844 |
| Oct 21, 2026 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | -1.30% | 10,780 |
| Oct 20, 2026 | 3.12 | 3.12 | 3.02 | 3.08 | 3.08 | - | 7,168 |
| Oct 19, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -3.75% | 154,571 |
| Oct 15, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -3.03% | 95,123 |
| Oct 14, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -2.94% | 134,061 |
| Oct 12, 2026 | 3.44 | 3.46 | 3.38 | 3.40 | 3.40 | 1.19% | 2,221 |
| Oct 9, 2026 | 3.36 | 3.44 | 3.36 | 3.36 | 3.36 | - | 7,612 |
| Oct 8, 2026 | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 102,776 |
| Oct 7, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 4.27% | 62,265 |
| Oct 6, 2026 | 3.30 | 3.42 | 3.28 | 3.28 | 3.28 | -0.61% | 61,348 |
| Oct 5, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | -1.20% | 197,639 |
| Oct 2, 2026 | 3.32 | 3.34 | 3.02 | 3.34 | 3.34 | 11.33% | 421,721 |
| Oct 1, 2026 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | 7.14% | 108,823 |
| Sep 30, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 0.72% | 75 |
| Sep 29, 2026 | 2.78 | 2.84 | 2.78 | 2.78 | 2.78 | -0.71% | 51,645 |
| Sep 28, 2026 | 2.92 | 2.98 | 2.80 | 2.80 | 2.80 | -2.10% | 196,985 |
| Sep 25, 2026 | 2.84 | 2.86 | 2.76 | 2.86 | 2.86 | 3.62% | 69,723 |
| Sep 24, 2026 | 2.76 | 2.80 | 2.70 | 2.76 | 2.76 | 0.73% | 45,751 |
| Sep 23, 2026 | 2.74 | 2.74 | 2.68 | 2.74 | 2.74 | 1.48% | 41,767 |
| Sep 22, 2026 | 2.68 | 2.70 | 2.60 | 2.70 | 2.70 | 4.65% | 123,925 |
| Sep 21, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 1.57% | 3,002 |
| Sep 18, 2026 | 2.52 | 2.56 | 2.52 | 2.54 | 2.54 | - | 37,788 |
| Sep 17, 2026 | 2.56 | 2.56 | 2.46 | 2.54 | 2.54 | 4.10% | 42,455 |
| Sep 16, 2026 | 2.46 | 2.50 | 2.44 | 2.44 | 2.44 | -3.17% | 60,320 |
| Sep 15, 2026 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -4.55% | 56,578 |
| Sep 14, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | 1,520 |
| Sep 11, 2026 | 2.60 | 2.66 | 2.60 | 2.62 | 2.62 | 0.77% | 20,882 |
| Sep 10, 2026 | 2.60 | 2.62 | 2.56 | 2.60 | 2.60 | - | 37,637 |
| Sep 9, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | 113,009 |
| Sep 8, 2026 | 2.56 | 2.64 | 2.54 | 2.64 | 2.64 | 2.33% | 8,722 |
| Sep 7, 2026 | 2.68 | 2.68 | 2.52 | 2.58 | 2.58 | -5.84% | 103,408 |
| Sep 4, 2026 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | - | 7,904 |
| Sep 3, 2026 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 45,680 |
| Sep 2, 2026 | 2.78 | 2.90 | 2.76 | 2.76 | 2.76 | -5.48% | 85,725 |
| Sep 1, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | - | 19,464 |
| Aug 31, 2026 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 78,721 |
| Aug 28, 2026 | 3.02 | 3.06 | 2.80 | 3.02 | 3.02 | 11.85% | 325,654 |
| Aug 27, 2026 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | 32,060 |
| Aug 26, 2026 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | 0.76% | 11,768 |
| Aug 25, 2026 | 2.60 | 2.64 | 2.54 | 2.64 | 2.64 | 0.76% | 54,800 |
| Aug 24, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | -1.50% | 15,643 |
| Aug 21, 2026 | 2.64 | 2.66 | 2.60 | 2.66 | 2.66 | - | 22,347 |