Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.940
+0.010 (0.52%)
Sep 12, 2025, 4:36 PM ICT
Syntec Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 13,478,502 |
| Sep 11, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 641,910 |
| Sep 10, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 820,722 |
| Sep 9, 2025 | 1.88 | 1.92 | 1.86 | 1.91 | 1.91 | 1.60% | 1,312,806 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 1,525,100 |
| Sep 5, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 433,700 |
| Sep 4, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 55,400 |
| Sep 3, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 272,831 |
| Sep 2, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.65% | 184,400 |
| Sep 1, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 652,330 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 350,600 |
| Aug 28, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.12% | 547,700 |
| Aug 27, 2025 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -2.19% | 1,542,710 |
| Aug 26, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 444,600 |
| Aug 25, 2025 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 768,000 |
| Aug 22, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 198,900 |
| Aug 21, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 219,820 |
| Aug 20, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 169,120 |
| Aug 19, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | - | 313,600 |
| Aug 18, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 427,800 |
| Aug 15, 2025 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | -1.06% | 572,402 |
| Aug 14, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -1.05% | 429,300 |
| Aug 13, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.60% | 1,161,800 |
| Aug 8, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 313,404 |
| Aug 7, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 953,403 |
| Aug 6, 2025 | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | 2.20% | 1,590,302 |
| Aug 5, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 1.68% | 1,273,802 |
| Aug 4, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 509,800 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 444,500 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 185,301 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 826,302 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 1,003,104 |
| Jul 25, 2025 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 2,335,010 |
| Jul 24, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 1,202,702 |
| Jul 23, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 2.37% | 515,700 |
| Jul 22, 2025 | 1.72 | 1.78 | 1.69 | 1.69 | 1.69 | -1.17% | 826,438 |
| Jul 21, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 438,255 |
| Jul 18, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | - | 519,701 |
| Jul 17, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 1,273,611 |
| Jul 16, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 141,410 |
| Jul 15, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 127,511 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 95,000 |
| Jul 11, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 144,805 |
| Jul 9, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | - | 442,100 |
| Jul 8, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 43,300 |
| Jul 7, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 386,707 |
| Jul 4, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | - | 139,300 |
| Jul 3, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 409,900 |
| Jul 2, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 52,010 |
| Jul 1, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 219,200 |