Synopsys, Inc. (BKK:SYNP23)
Thailand · Delayed Price · Currency is THB 5.80
-0.25 (-4.13%)
At close: Aug 31, 2026
BKK:SYNP23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5.80 | 5.95 | 5.75 | 5.75 | 5.75 | -1.71% | 4,903 |
| Jul 7, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 8,505 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -1.65% | 4,594 |
| Jul 3, 2026 | 6.35 | 6.35 | 5.70 | 6.05 | 6.05 | -3.97% | 20,705 |
| Jul 2, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.88% | 3,364 |
| Jul 1, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 2,146 |
| Jun 30, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -1.65% | 8,054 |
| Jun 29, 2026 | 6.10 | 6.15 | 5.90 | 6.05 | 6.05 | -0.82% | 53,706 |
| Jun 26, 2026 | 6.25 | 6.30 | 6.05 | 6.10 | 6.10 | -6.87% | 23,982 |
| Jun 25, 2026 | 6.20 | 6.55 | 6.20 | 6.55 | 6.55 | 3.15% | 2,398 |
| Jun 24, 2026 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 2.42% | 40,802 |
| Jun 23, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 3,060 |
| Jun 22, 2026 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 17,691 |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 8,703 |
| Jun 18, 2026 | 5.90 | 6.25 | 5.85 | 6.15 | 6.15 | 4.24% | 18,796 |