Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.890
+0.010 (0.53%)
Sep 3, 2026, 12:29 PM ICT
Syntec Construction PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.57% | 1,593,900 |
| Sep 1, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | 3,179,410 |
| Aug 31, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | - | 1,065,050 |
| Aug 28, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 1,113,600 |
| Aug 27, 2026 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -2.48% | 4,901,102 |
| Aug 26, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 5.76% | 8,544,600 |
| Aug 25, 2026 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 3,700,818 |
| Aug 24, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 2,080,801 |
| Aug 21, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 390,201 |
| Aug 20, 2026 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 2,095,800 |
| Aug 19, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 1.05% | 3,376,720 |
| Aug 18, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 2,524,002 |
| Aug 17, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 937,412 |
| Aug 14, 2026 | 1.95 | 1.97 | 1.89 | 1.91 | 1.91 | -0.52% | 3,103,002 |
| Aug 13, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 727,700 |
| Aug 11, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 432,004 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.08% | 1,952,510 |
| Aug 7, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 1,090,919 |
| Aug 6, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 577,210 |
| Aug 5, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | - | 1,226,905 |
| Aug 4, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 442,604 |
| Aug 3, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | - | 2,070,301 |
| Jul 31, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | 1,693,200 |
| Jul 30, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.55% | 2,610,586 |
| Jul 27, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 1,911,116 |
| Jul 24, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 1,361,800 |
| 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 |