Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.600
-0.030 (-1.84%)
Apr 10, 2026, 4:38 PM ICT
Syntec Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.53% | 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 |
| Mar 5, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.61 | 1.20% | 468,600 |
| Mar 4, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.59 | -3.49% | 1,077,420 |
| Mar 2, 2026 | 1.79 | 1.81 | 1.72 | 1.72 | 1.65 | -4.97% | 1,091,412 |
| Feb 27, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.74 | -1.09% | 850,101 |
| Feb 26, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.75 | 3.39% | 2,878,513 |
| Feb 25, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.70 | 1.14% | 624,300 |
| Feb 24, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.68 | 1.16% | 794,862 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.66 | -0.57% | 713,052 |
| Feb 20, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.67 | -1.14% | 665,920 |
| Feb 19, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.69 | 0.57% | 689,185 |
| Feb 18, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.68 | 1.16% | 1,006,702 |
| Feb 17, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.66 | 1.17% | 347,500 |
| Feb 16, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.64 | 0.59% | 352,000 |
| Feb 13, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.63 | -1.16% | 252,911 |
| Feb 12, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.65 | 0.58% | 509,000 |
| Feb 11, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.64 | 2.40% | 730,200 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.60 | -0.60% | 150,501 |
| Feb 9, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.61 | 2.44% | 263,401 |
| Feb 6, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.57 | - | 141,100 |
| Feb 5, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.57 | -0.61% | 55,600 |
| Feb 4, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.58 | - | 36,100 |
| Feb 3, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.58 | 1.23% | 76,800 |
| Feb 2, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.56 | - | 79,400 |
| Jan 30, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.56 | 0.62% | 375,110 |
| Jan 29, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.55 | -2.99% | 186,235 |