Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.770
-0.020 (-1.12%)
Oct 12, 2026, 4:36 PM ICT
Syntec Construction PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 391,400 |
| Oct 9, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | - | 422,524 |
| Oct 8, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 75,800 |
| Oct 7, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | - | 590,600 |
| Oct 6, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 180,702 |
| Oct 5, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 232,800 |
| Oct 2, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 611,600 |
| Oct 1, 2026 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | - | 777,520 |
| Sep 30, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 1,018,654 |
| Sep 29, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 1,195,846 |
| Sep 28, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.83 | - | 953,934 |
| Sep 25, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.83 | -0.53% | 1,553,353 |
| Sep 24, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.84 | -1.05% | 1,444,587 |
| Sep 23, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.86 | 1.06% | 796,505 |
| Sep 22, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.84 | -0.53% | 845,121 |
| Sep 21, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.85 | 0.53% | 403,301 |
| Sep 18, 2026 | 1.90 | 1.91 | 1.86 | 1.89 | 1.84 | - | 511,017 |
| Sep 17, 2026 | 1.87 | 1.90 | 1.84 | 1.89 | 1.84 | 1.61% | 465,723 |
| Sep 16, 2026 | 1.91 | 1.91 | 1.84 | 1.86 | 1.81 | -2.62% | 2,488,100 |
| Sep 15, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.86 | -1.04% | 657,029 |
| Sep 14, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.88 | -0.52% | 224,410 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.89 | -0.51% | 747,550 |
| Sep 10, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.90 | 0.52% | 1,270,539 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.89 | - | 551,102 |
| Sep 8, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.89 | 0.52% | 819,200 |
| Sep 7, 2026 | 1.92 | 1.98 | 1.92 | 1.93 | 1.88 | - | 337,552 |
| Sep 4, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.88 | 0.52% | 605,301 |
| Sep 3, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.87 | 2.13% | 835,810 |
| Sep 2, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.83 | -1.57% | 1,593,900 |
| Sep 1, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.86 | -3.54% | 3,179,410 |
| Aug 31, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.93 | - | 1,065,050 |
| Aug 28, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.93 | 0.51% | 1,113,600 |
| Aug 27, 2026 | 2.00 | 2.04 | 1.96 | 1.97 | 1.92 | -2.48% | 4,901,102 |
| Aug 26, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 1.97 | 5.76% | 8,544,600 |
| Aug 25, 2026 | 1.93 | 1.96 | 1.91 | 1.91 | 1.86 | -1.55% | 3,700,818 |
| Aug 24, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.89 | -0.51% | 2,080,801 |
| Aug 21, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.90 | - | 390,201 |
| Aug 20, 2026 | 1.93 | 1.98 | 1.93 | 1.95 | 1.90 | 1.04% | 2,095,800 |
| Aug 19, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.88 | 1.05% | 3,376,720 |
| Aug 18, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.86 | - | 2,524,002 |
| Aug 17, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.86 | - | 937,412 |
| Aug 14, 2026 | 1.95 | 1.97 | 1.89 | 1.91 | 1.86 | -0.52% | 3,103,002 |
| Aug 13, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.87 | 1.59% | 727,700 |
| Aug 11, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.84 | 0.53% | 432,004 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.83 | -2.08% | 1,952,510 |
| Aug 7, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.87 | 0.52% | 1,090,919 |
| Aug 6, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.86 | - | 577,210 |
| Aug 5, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.86 | - | 1,226,905 |
| Aug 4, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.86 | -0.52% | 442,604 |
| Aug 3, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.87 | - | 2,070,301 |