Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.900
+0.020 (1.06%)
Jul 24, 2026, 4:35 PM ICT
Syntec Construction PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | - | 0.53% | 325,400 |
| Jul 23, 2026 | 1.89 | 1.92 | 1.88 | 1.88 | 1.88 | -0.53% | 1,626,400 |
| Jul 22, 2026 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | - | 2,736,203 |
| Jul 21, 2026 | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | 2.72% | 3,298,114 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 1,392,800 |
| Jul 17, 2026 | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | - | 1,768,700 |
| Jul 16, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 1,869,501 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 1,640,355 |
| Jul 14, 2026 | 1.77 | 1.88 | 1.76 | 1.88 | 1.88 | 4.44% | 4,102,308 |
| Jul 13, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 1,601,801 |
| Jul 10, 2026 | 1.69 | 1.78 | 1.68 | 1.77 | 1.77 | 4.73% | 5,664,919 |
| Jul 9, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 1,586,120 |
| Jul 8, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 1,781,000 |
| Jul 7, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 318,416 |
| Jul 6, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 2,102,200 |
| Jul 3, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.22% | 932,501 |
| Jul 2, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 468,100 |
| Jul 1, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 711,500 |
| Jun 30, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 826,786 |
| Jun 29, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 384,000 |
| Jun 26, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | - | 577,500 |
| Jun 25, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 4,181,100 |
| Jun 24, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 367,700 |
| Jun 23, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 1,729,353 |
| Jun 22, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 609,701 |
| Jun 19, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 1,108,900 |
| Jun 18, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 131,600 |
| Jun 17, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 362,400 |
| Jun 16, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 482,171 |
| Jun 15, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | - | 746,190 |
| Jun 12, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 759,000 |
| Jun 11, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 473,149 |
| Jun 10, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 192,601 |
| Jun 9, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 1,105,050 |
| Jun 8, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 1,090,700 |
| Jun 5, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 1,592,700 |
| Jun 4, 2026 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 1.22% | 992,911 |
| Jun 2, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | - | 628,502 |
| May 29, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 619,300 |
| May 28, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 1,465,902 |
| May 27, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | - | 1,398,900 |
| May 26, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 1,218,802 |
| May 25, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.84% | 1,690,863 |
| May 22, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,279,800 |
| May 21, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 2,672,000 |
| May 20, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 866,300 |
| May 19, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 612,800 |
| May 18, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 1,650,484 |
| May 15, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 960,436 |
| May 14, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.87% | 997,205 |