Synopsys, Inc. (BKK:SYNP23)
Thailand · Delayed Price · Currency is THB 6.50
-0.05 (-0.76%)
At close: Oct 30, 2026
BKK:SYNP23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.55 | 6.70 | 6.40 | 6.50 | 6.50 | -0.76% | 9,900 |
| Oct 29, 2026 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 0.77% | 2,233 |
| Oct 28, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 2.36% | 10,522 |
| Oct 27, 2026 | 5.90 | 6.35 | 5.90 | 6.35 | 6.35 | 7.63% | 13,484 |
| Oct 26, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | -4.07% | 775 |
| Oct 22, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -2.38% | 3,168 |
| Oct 21, 2026 | 6.15 | 7.00 | 6.00 | 6.30 | 6.30 | 4.13% | 141 |
| Oct 20, 2026 | 6.25 | 6.40 | 6.05 | 6.05 | 6.05 | -3.20% | 10,759 |
| Oct 19, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 6.25 | -3.10% | 7,044 |
| Oct 15, 2026 | 6.40 | 6.70 | 6.30 | 6.45 | 6.45 | -5.15% | 90,254 |
| Oct 14, 2026 | 6.70 | 6.85 | 6.65 | 6.80 | 6.80 | -2.16% | 8,435 |
| Oct 12, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 22,710 |
| Oct 9, 2026 | 6.80 | 6.95 | 6.70 | 6.85 | 6.85 | 0.74% | 43,597 |
| Oct 8, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 25,410 |
| Oct 7, 2026 | 6.80 | 6.85 | 6.65 | 6.85 | 6.85 | 0.74% | 4,172 |
| Oct 6, 2026 | 6.65 | 6.85 | 6.55 | 6.80 | 6.80 | 2.26% | 156,214 |
| Oct 5, 2026 | 6.65 | 6.75 | 6.55 | 6.65 | 6.65 | - | 125,186 |
| Oct 2, 2026 | 6.05 | 6.75 | 6.05 | 6.65 | 6.65 | 9.92% | 147,512 |
| Oct 1, 2026 | 5.65 | 6.10 | 5.65 | 6.05 | 6.05 | 6.14% | 28,355 |
| Sep 30, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | - | 4,084 |
| Sep 29, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 10,028 |
| Sep 28, 2026 | 5.75 | 6.00 | 5.65 | 5.65 | 5.65 | -1.74% | 36,124 |
| Sep 25, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | 4.55% | 51,036 |
| Sep 24, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | - | 4,895 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 32,633 |
| Sep 22, 2026 | 5.40 | 5.50 | 5.20 | 5.50 | 5.50 | 5.77% | 80,336 |
| 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 |