Synopsys, Inc. (BKK:SYNP23)
Thailand · Delayed Price · Currency is THB 5.20
0.00 (0.00%)
At close: Sep 21, 2026
BKK:SYNP23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 3,918 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 276 |
| Sep 17, 2026 | 5.15 | 5.20 | 5.00 | 5.20 | 5.20 | 4.84% | 20 |
| Sep 16, 2026 | 5.10 | 5.15 | 4.88 | 4.96 | 4.96 | -2.75% | 73,619 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -4.67% | 13,403 |
| Sep 14, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 22,235 |
| Sep 11, 2026 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | - | 4,326 |
| Sep 10, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 4,194 |
| Sep 9, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 5,568 |
| Sep 8, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | -2.73% | 4,021 |
| Sep 7, 2026 | 5.50 | 5.50 | 5.05 | 5.50 | 5.50 | -0.90% | 83,943 |
| Sep 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2,159 |
| Sep 3, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 1,128 |
| Sep 2, 2026 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | -2.61% | 7,226 |
| Sep 1, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -0.86% | 1,262 |
| Aug 31, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.13% | 20,722 |
| Aug 28, 2026 | 5.45 | 6.20 | 5.45 | 6.05 | 6.05 | 13.08% | 54,679 |
| Aug 27, 2026 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 19,755 |
| Aug 26, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 7,910 |
| Aug 25, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 17,375 |
| Aug 24, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 26,220 |
| Aug 21, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 56,078 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -1.83% | 25,749 |
| Aug 19, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 12,212 |
| Aug 18, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -0.91% | 7,414 |
| Aug 17, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 6,301 |
| Aug 14, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 1,319 |
| Aug 13, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 106 |
| Aug 11, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 36,864 |
| Aug 10, 2026 | 5.45 | 6.00 | 5.45 | 5.55 | 5.55 | 1.83% | 3,836 |
| Aug 7, 2026 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 128,644 |
| Aug 6, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 3,110 |
| Aug 5, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 18,687 |
| Aug 4, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | - | 3,312 |
| Aug 3, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 18,358 |
| Jul 31, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 47,818 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.05 | 5.10 | 5.10 | -0.97% | 12,152 |
| Jul 27, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 12,612 |
| Jul 24, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 14,733 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | 15,853 |
| Jul 22, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 40,142 |
| Jul 21, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 188,815 |
| Jul 20, 2026 | 5.20 | 5.20 | 4.98 | 5.10 | 5.10 | -7.27% | 129,113 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 7,320 |
| Jul 16, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 9,800 |
| Jul 15, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | -1.69% | 5,904 |
| Jul 14, 2026 | 6.00 | 6.05 | 5.80 | 5.90 | 5.90 | -1.67% | 15,358 |
| Jul 13, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 5,187 |
| Jul 10, 2026 | 5.90 | 5.95 | 5.75 | 5.95 | 5.95 | 2.59% | 4,796 |
| Jul 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 2,600 |