Synopsys, Inc. (BKK:SYNP03)
Thailand · Delayed Price · Currency is THB 2.720
-0.060 (-2.16%)
At close: Aug 14, 2026
BKK:SYNP03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.70 | 2.76 | 2.70 | 2.72 | 2.72 | -2.16% | 35,519 |
| Aug 13, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 2.21% | 10,282 |
| Aug 11, 2026 | 2.74 | 2.78 | 2.72 | 2.72 | 2.72 | -0.73% | 7,015 |
| Aug 10, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 2.24% | 20,157 |
| Aug 7, 2026 | 2.68 | 2.72 | 2.68 | 2.68 | 2.68 | 0.75% | 678 |
| Aug 6, 2026 | 2.66 | 2.72 | 2.66 | 2.66 | 2.66 | -2.21% | 110,610 |
| Aug 5, 2026 | 2.60 | 2.72 | 2.60 | 2.72 | 2.72 | 3.82% | 280,005 |
| Aug 4, 2026 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | - | 211,813 |
| Aug 3, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 3.15% | 18,228 |
| Jul 31, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | -0.78% | 63,031 |
| Jul 30, 2026 | 2.60 | 2.60 | 2.52 | 2.56 | 2.56 | 0.79% | 88,323 |
| Jul 27, 2026 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | - | 18,007 |
| Jul 24, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -1.55% | 72,607 |
| Jul 23, 2026 | 2.62 | 2.64 | 2.54 | 2.58 | 2.58 | -2.27% | 3,450,782 |
| Jul 22, 2026 | 2.56 | 2.66 | 2.54 | 2.64 | 2.64 | 2.33% | 55,333 |
| Jul 21, 2026 | 2.60 | 2.60 | 2.54 | 2.58 | 2.58 | -1.53% | 42,108 |
| Jul 20, 2026 | 2.72 | 2.72 | 2.46 | 2.62 | 2.62 | -3.68% | 147,178 |
| Jul 17, 2026 | 2.86 | 2.88 | 2.70 | 2.72 | 2.72 | -4.23% | 24,827 |
| Jul 16, 2026 | 2.88 | 2.90 | 2.82 | 2.84 | 2.84 | -1.39% | 40,990 |
| Jul 15, 2026 | 2.86 | 2.90 | 2.82 | 2.88 | 2.88 | -1.37% | 50,222 |
| Jul 14, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -1.35% | 18,109 |
| Jul 13, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 1.37% | 2,001 |
| Jul 10, 2026 | 2.92 | 3.00 | 2.86 | 2.92 | 2.92 | -0.68% | 17,731 |
| Jul 9, 2026 | 2.90 | 2.96 | 2.88 | 2.94 | 2.94 | 1.38% | 13,299 |
| Jul 8, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -2.03% | 17,279 |
| Jul 7, 2026 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | 1.37% | 4,803 |
| Jul 6, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 6,847 |
| Jul 3, 2026 | 3.06 | 3.08 | 2.90 | 2.94 | 2.94 | -2.65% | 17,160 |
| Jul 2, 2026 | 3.00 | 3.08 | 3.00 | 3.02 | 3.02 | 0.67% | 8,629 |
| Jul 1, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 18,095 |
| Jun 30, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | -2.61% | 9,785 |
| Jun 29, 2026 | 3.02 | 3.06 | 2.94 | 3.06 | 3.06 | 1.32% | 13,461 |
| Jun 26, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -3.21% | 32,541 |
| Jun 25, 2026 | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | 0.65% | 6,540 |
| Jun 24, 2026 | 3.08 | 3.18 | 3.06 | 3.10 | 3.10 | 0.65% | 14,167 |
| Jun 23, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 2.67% | 96,107 |
| Jun 22, 2026 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | 1.35% | 2,602 |
| Jun 19, 2026 | 3.06 | 3.08 | 2.94 | 2.96 | 2.96 | -3.90% | 68,325 |
| Jun 18, 2026 | 2.90 | 3.10 | 2.90 | 3.08 | 3.08 | 5.48% | 65,008 |
| Jun 17, 2026 | 2.96 | 2.96 | 2.90 | 2.92 | 2.92 | -2.01% | 48,862 |
| Jun 16, 2026 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | -1.97% | 77,526 |
| Jun 15, 2026 | 3.00 | 3.04 | 2.94 | 3.04 | 3.04 | 1.33% | 51,612 |
| Jun 12, 2026 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | -1.32% | 275,257 |
| Jun 11, 2026 | 3.00 | 3.08 | 2.98 | 3.04 | 3.04 | 1.33% | 1,115,609 |
| Jun 10, 2026 | 3.14 | 3.18 | 3.00 | 3.00 | 3.00 | -3.85% | 108,877 |
| Jun 9, 2026 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | 0.65% | 32,502 |
| Jun 8, 2026 | 3.22 | 3.22 | 3.04 | 3.10 | 3.10 | -4.91% | 117,323 |
| Jun 5, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | 0.62% | 65,975 |
| Jun 4, 2026 | 3.18 | 3.32 | 3.16 | 3.24 | 3.24 | 1.25% | 438,091 |
| Jun 2, 2026 | 3.16 | 3.20 | 3.08 | 3.20 | 3.20 | 1.27% | 1,467,940 |