Syntec Construction PCL (BKK:SYNTEC)
Thailand · Delayed Price · Currency is THB 1.660
+0.020 (1.22%)
Jul 3, 2026, 4:38 PM ICT
Syntec Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | - | 1.22% | 203,000 |
| 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 |
| 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 |