Syntec Construction PCL (BKK:SYNTEC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.760
-0.010 (-0.56%)
Oct 30, 2025, 10:29 AM ICT

Syntec Construction PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.791.791.751.771.77-1.12%336,371
Oct 28, 20251.771.801.751.791.791.13%139,820
Oct 27, 20251.781.801.761.771.77-365,390
Oct 24, 20251.781.791.761.771.77-100,405
Oct 22, 20251.771.791.761.771.77-50,396
Oct 21, 20251.781.781.761.771.77-0.56%14,652
Oct 20, 20251.751.781.751.781.781.14%603,475
Oct 17, 20251.791.791.751.761.76-1.12%188,958
Oct 16, 20251.801.801.781.781.78-1.11%197,407
Oct 15, 20251.751.801.751.801.802.86%677,701
Oct 14, 20251.731.771.731.751.75-1.13%262,604
Oct 10, 20251.771.771.741.771.77-196,057
Oct 9, 20251.751.791.751.771.771.14%394,327
Oct 8, 20251.711.761.711.751.751.74%682,677
Oct 7, 20251.711.731.701.721.72-645,158
Oct 6, 20251.721.741.711.721.72-1.15%766,901
Oct 3, 20251.831.841.741.741.74-5.43%1,285,253
Oct 2, 20251.861.881.841.841.84-1.60%435,894
Oct 1, 20251.891.901.871.871.87-1.06%270,269
Sep 30, 20251.891.911.881.891.89-3.57%1,422,291
Sep 29, 20251.981.981.951.961.91-1.01%2,180,754
Sep 26, 20251.991.991.961.981.93-726,902
Sep 25, 20251.981.991.971.981.93-879,600
Sep 24, 20251.981.981.961.981.930.51%322,538
Sep 23, 20251.981.981.961.971.92-565,107
Sep 22, 20251.971.991.951.971.920.51%677,505
Sep 19, 20251.961.971.951.961.910.51%422,901
Sep 18, 20251.951.981.951.951.90-1.52%769,381
Sep 17, 20252.062.061.981.981.93-2.94%1,135,408
Sep 16, 20252.002.061.992.041.99-2,096,155
Sep 15, 20251.962.041.952.041.995.15%2,626,216
Sep 12, 20251.931.941.911.941.890.52%13,478,502
Sep 11, 20251.931.931.911.931.88-641,910
Sep 10, 20251.901.931.901.931.881.05%820,722
Sep 9, 20251.881.921.861.911.861.60%1,312,806
Sep 8, 20251.881.881.851.881.83-1,525,100
Sep 5, 20251.851.881.851.881.831.08%433,700
Sep 4, 20251.851.861.841.861.810.54%55,400
Sep 3, 20251.851.861.841.851.80-272,831
Sep 2, 20251.811.851.811.851.801.65%184,400
Sep 1, 20251.801.831.791.821.771.11%652,330
Aug 29, 20251.801.821.801.801.75-0.55%350,600
Aug 28, 20251.771.811.771.811.761.12%547,700
Aug 27, 20251.831.831.771.791.74-2.19%1,542,710
Aug 26, 20251.841.861.821.831.78-0.54%444,600
Aug 25, 20251.861.871.831.841.79-1.08%768,000
Aug 22, 20251.871.871.841.861.810.54%198,900
Aug 21, 20251.851.861.841.851.80-0.54%219,820
Aug 20, 20251.861.871.851.861.81-169,120
Aug 19, 20251.871.871.851.861.81-313,600