Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.650
+0.020 (1.23%)
May 25, 2026, 12:20 PM ICT
Syntec Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 942,000 |
| May 12, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 82,401 |
| May 11, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 291,210 |
| May 8, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 1,203,105 |
| May 7, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | - | 3,266,800 |
| May 6, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 131,500 |
| May 5, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 117,634 |
| Apr 30, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 152,461 |
| Apr 29, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 81,716 |
| Apr 28, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 38,300 |
| Apr 27, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 69,249 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 36,602 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 27,449 |
| Apr 22, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 21,336 |
| Apr 21, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 103,900 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 140,481 |
| Apr 17, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 87,900 |
| Apr 16, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 236,600 |
| Apr 10, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 667,164 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | - | 70,400 |
| Apr 8, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 645,500 |
| Apr 7, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 376,849 |
| Apr 3, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 208,359 |
| Apr 2, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 338,000 |
| Apr 1, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 911,800 |
| Mar 31, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.63 | 1.19% | 1,491,300 |
| Mar 30, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.61 | - | 487,361 |
| Mar 27, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.61 | 0.60% | 1,124,601 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.60 | -1.18% | 555,700 |
| Mar 25, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.62 | 0.60% | 727,801 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.61 | - | 286,700 |
| Mar 23, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.61 | -1.18% | 431,700 |
| Mar 20, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.63 | 0.59% | 265,704 |
| Mar 19, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.62 | -0.59% | 1,765,200 |
| Mar 18, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.63 | - | 389,301 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.63 | -0.58% | 107,500 |
| Mar 16, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.64 | - | 79,700 |
| Mar 13, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.64 | -0.58% | 34,000 |
| Mar 12, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.65 | 0.58% | 70,300 |
| Mar 11, 2026 | 1.71 | 1.73 | 1.68 | 1.71 | 1.64 | - | 227,600 |
| Mar 10, 2026 | 1.69 | 1.73 | 1.68 | 1.71 | 1.64 | 1.18% | 268,000 |
| Mar 9, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.62 | 0.60% | 512,001 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.61 | - | 543,200 |