Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.750
+0.030 (1.74%)
Oct 8, 2025, 4:27 PM ICT
Syntec Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 682,677 |
| Oct 7, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 645,158 |
| Oct 6, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 766,901 |
| Oct 3, 2025 | 1.83 | 1.84 | 1.74 | 1.74 | 1.74 | -5.43% | 1,285,253 |
| Oct 2, 2025 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 435,894 |
| Oct 1, 2025 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 270,269 |
| Sep 30, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -3.57% | 1,422,291 |
| Sep 29, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.91 | -1.01% | 2,180,754 |
| Sep 26, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.93 | - | 726,902 |
| Sep 25, 2025 | 1.98 | 1.99 | 1.97 | 1.98 | 1.93 | - | 879,600 |
| Sep 24, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.93 | 0.51% | 322,538 |
| Sep 23, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.92 | - | 565,107 |
| Sep 22, 2025 | 1.97 | 1.99 | 1.95 | 1.97 | 1.92 | 0.51% | 677,505 |
| Sep 19, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.91 | 0.51% | 422,901 |
| Sep 18, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | 1.90 | -1.52% | 769,381 |
| Sep 17, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.93 | -2.94% | 1,135,408 |
| Sep 16, 2025 | 2.00 | 2.06 | 1.99 | 2.04 | 1.99 | - | 2,096,155 |
| Sep 15, 2025 | 1.96 | 2.04 | 1.95 | 2.04 | 1.99 | 5.15% | 2,626,216 |
| Sep 12, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.89 | 0.52% | 13,478,502 |
| Sep 11, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.88 | - | 641,910 |
| Sep 10, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.88 | 1.05% | 820,722 |
| Sep 9, 2025 | 1.88 | 1.92 | 1.86 | 1.91 | 1.86 | 1.60% | 1,312,806 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.83 | - | 1,525,100 |
| Sep 5, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.83 | 1.08% | 433,700 |
| Sep 4, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.81 | 0.54% | 55,400 |
| Sep 3, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.80 | - | 272,831 |
| Sep 2, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.80 | 1.65% | 184,400 |
| Sep 1, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.77 | 1.11% | 652,330 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.75 | -0.55% | 350,600 |
| Aug 28, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.76 | 1.12% | 547,700 |
| Aug 27, 2025 | 1.83 | 1.83 | 1.77 | 1.79 | 1.74 | -2.19% | 1,542,710 |
| Aug 26, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1.78 | -0.54% | 444,600 |
| Aug 25, 2025 | 1.86 | 1.87 | 1.83 | 1.84 | 1.79 | -1.08% | 768,000 |
| Aug 22, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.81 | 0.54% | 198,900 |
| Aug 21, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.80 | -0.54% | 219,820 |
| Aug 20, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.81 | - | 169,120 |
| Aug 19, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.81 | - | 313,600 |
| Aug 18, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.81 | - | 427,800 |
| Aug 15, 2025 | 1.87 | 1.88 | 1.83 | 1.86 | 1.81 | -1.06% | 572,402 |
| Aug 14, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.83 | -1.05% | 429,300 |
| Aug 13, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.85 | 1.60% | 1,161,800 |
| Aug 8, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.82 | - | 313,404 |
| Aug 7, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.82 | 0.54% | 953,403 |
| Aug 6, 2025 | 1.82 | 1.87 | 1.81 | 1.86 | 1.81 | 2.20% | 1,590,302 |
| Aug 5, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.77 | 1.68% | 1,273,802 |
| Aug 4, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.74 | 0.56% | 509,800 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.73 | -0.56% | 444,500 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.74 | - | 185,301 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.74 | - | 826,302 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.74 | -0.56% | 1,003,104 |