Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.810
-0.020 (-1.09%)
At close: Feb 27, 2026
Syntec Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 850,101 |
| Feb 26, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 3.39% | 2,878,513 |
| Feb 25, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 624,300 |
| Feb 24, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 794,862 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 713,052 |
| Feb 20, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 665,920 |
| Feb 19, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 689,185 |
| Feb 18, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 1,006,702 |
| Feb 17, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 347,500 |
| Feb 16, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 352,000 |
| Feb 13, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 252,911 |
| Feb 12, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 509,000 |
| Feb 11, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 2.40% | 730,200 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 150,501 |
| Feb 9, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 2.44% | 263,401 |
| Feb 6, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 141,100 |
| Feb 5, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 55,600 |
| Feb 4, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | - | 36,100 |
| Feb 3, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 76,800 |
| Feb 2, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | - | 79,400 |
| Jan 30, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 375,110 |
| Jan 29, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 186,235 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 31,101 |
| Jan 27, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | - | 157,701 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 10,000 |
| Jan 23, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 321,819 |
| Jan 22, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | - | 352,917 |
| Jan 21, 2026 | 1.65 | 1.71 | 1.64 | 1.70 | 1.70 | 2.41% | 770,732 |
| Jan 20, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 107,727 |
| Jan 19, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 24,427 |
| Jan 16, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 394,701 |
| Jan 15, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | - | 232,505 |
| Jan 14, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 74,600 |
| Jan 13, 2026 | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | 0.62% | 855,955 |
| Jan 12, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 260,300 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 106,321 |
| Jan 8, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 383,001 |
| Jan 7, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 129,100 |
| Jan 6, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 177,300 |
| Jan 5, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 139,600 |
| Dec 30, 2025 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -0.61% | 100,701 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | 89,102 |
| Dec 26, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 127,127 |
| Dec 25, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 83,500 |
| Dec 24, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 19,200 |
| Dec 23, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 71,800 |
| Dec 22, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 59,511 |
| Dec 19, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 327,822 |
| Dec 18, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 248,101 |
| Dec 17, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 39,102 |