Synnex (Thailand) PCL (BKK:SYNEX)
Thailand
· Delayed Price · Currency is THB 9.90
-0.10 (-1.00%)
At close: Dec 4, 2025
Synnex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 563,241 |
| Dec 3, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 1,020,003 |
| Dec 2, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -1.96% | 999,690 |
| Dec 1, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | - | 708,266 |
| Nov 28, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 3.03% | 876,521 |
| Nov 27, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 228,804 |
| Nov 26, 2025 | 10.10 | 10.20 | 9.95 | 9.95 | 9.95 | -0.50% | 674,215 |
| Nov 25, 2025 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | 0.50% | 1,014,202 |
| Nov 24, 2025 | 9.95 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 901,525 |
| Nov 21, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 346,690 |
| Nov 20, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 328,703 |
| Nov 19, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 245,234 |
| Nov 18, 2025 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 694,932 |
| Nov 17, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 304,804 |
| Nov 14, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | 1.98% | 1,010,883 |
| Nov 13, 2025 | 10.50 | 10.60 | 10.00 | 10.10 | 10.10 | -4.72% | 1,762,113 |
| Nov 12, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 1,584,215 |
| Nov 11, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | - | 987,054 |
| Nov 10, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 904,650 |
| Nov 7, 2025 | 10.70 | 10.90 | 10.40 | 10.40 | 10.40 | - | 1,690,889 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 186,064 |
| Nov 5, 2025 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 442,865 |
| Nov 4, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | - | 335,568 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 284,500 |
| Oct 31, 2025 | 10.60 | 10.70 | 10.30 | 10.50 | 10.50 | -0.94% | 709,010 |
| Oct 30, 2025 | 10.60 | 10.80 | 10.30 | 10.60 | 10.60 | 1.92% | 889,388 |
| Oct 29, 2025 | 10.70 | 10.80 | 10.40 | 10.40 | 10.40 | -1.89% | 1,307,847 |
| Oct 28, 2025 | 10.00 | 10.60 | 9.90 | 10.60 | 10.60 | 6.00% | 2,208,004 |
| Oct 27, 2025 | 10.50 | 10.60 | 10.00 | 10.00 | 10.00 | -4.76% | 3,639,783 |
| Oct 24, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 1,172,256 |
| Oct 22, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 685,109 |
| Oct 21, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 691,212 |
| Oct 20, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 1,301,236 |
| Oct 17, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 503,206 |
| Oct 16, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 481,802 |
| Oct 15, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 0.94% | 678,300 |
| Oct 14, 2025 | 11.00 | 11.10 | 10.60 | 10.60 | 10.60 | -3.64% | 1,711,974 |
| Oct 10, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -2.65% | 1,793,797 |
| Oct 9, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 720,647 |
| Oct 8, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -4.24% | 1,841,418 |
| Oct 7, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 727,611 |
| Oct 6, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 962,107 |
| Oct 3, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 740,475 |
| Oct 2, 2025 | 12.10 | 12.20 | 11.80 | 12.00 | 12.00 | 0.84% | 1,563,784 |
| Oct 1, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 443,107 |
| Sep 30, 2025 | 12.10 | 12.20 | 11.50 | 11.80 | 11.80 | -2.48% | 1,134,937 |
| Sep 29, 2025 | 12.50 | 12.60 | 12.10 | 12.10 | 12.10 | -3.20% | 1,300,223 |
| Sep 26, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 1,115,566 |
| Sep 25, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 1,111,976 |
| Sep 24, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 1.67% | 545,635 |
| Sep 23, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 1,227,974 |
| Sep 22, 2025 | 12.50 | 12.70 | 12.30 | 12.30 | 12.30 | -2.38% | 890,699 |
| Sep 19, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - | 563,464 |
| Sep 18, 2025 | 12.70 | 12.70 | 12.40 | 12.60 | 12.60 | - | 1,272,514 |
| Sep 17, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 766,539 |
| Sep 16, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 1,546,145 |
| Sep 15, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 303,133 |
| Sep 12, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 1.64% | 1,104,917 |
| Sep 11, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 524,684 |
| Sep 10, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 2,119,563 |
| Sep 9, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | 2.46% | 3,579,165 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.10 | 12.20 | 12.20 | -3.17% | 3,280,024 |
| Sep 5, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 1,424,526 |
| Sep 4, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 3,461,914 |
| Sep 3, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 3,052,119 |
| Sep 2, 2025 | 11.70 | 12.20 | 11.60 | 12.00 | 12.00 | 2.56% | 2,608,204 |
| Sep 1, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 395,382 |
| Aug 29, 2025 | 11.70 | 11.80 | 11.30 | 11.80 | 11.80 | 0.85% | 2,439,365 |
| Aug 28, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - | 509,011 |
| Aug 27, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | 0.86% | 1,175,745 |
| Aug 26, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | -1.69% | 577,213 |
| Aug 25, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.70 | 1.72% | 860,179 |
| Aug 22, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.50 | 0.87% | 1,241,937 |
| Aug 21, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.40 | 0.88% | 1,622,474 |
| Aug 20, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.30 | 1.79% | 1,324,208 |
| Aug 19, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.11 | - | 1,734,315 |
| Aug 18, 2025 | 11.70 | 11.70 | 11.10 | 11.20 | 11.11 | -4.27% | 2,580,077 |
| Aug 15, 2025 | 12.10 | 12.10 | 11.50 | 11.70 | 11.60 | -4.10% | 2,873,678 |
| Aug 14, 2025 | 12.50 | 12.60 | 12.00 | 12.20 | 12.10 | -2.40% | 6,872,369 |
| Aug 13, 2025 | 12.70 | 12.70 | 12.20 | 12.50 | 12.39 | - | 5,252,056 |
| Aug 8, 2025 | 12.60 | 12.60 | 12.20 | 12.50 | 12.39 | -0.79% | 3,175,742 |
| Aug 7, 2025 | 12.70 | 12.80 | 12.40 | 12.60 | 12.49 | - | 1,871,769 |
| Aug 6, 2025 | 12.10 | 12.80 | 12.10 | 12.60 | 12.49 | 5.00% | 7,139,357 |
| Aug 5, 2025 | 11.60 | 12.20 | 11.60 | 12.00 | 11.90 | 3.45% | 2,234,422 |
| Aug 4, 2025 | 11.60 | 11.70 | 11.30 | 11.60 | 11.50 | - | 790,009 |
| Aug 1, 2025 | 12.10 | 12.30 | 11.50 | 11.60 | 11.50 | -2.52% | 2,203,707 |
| Jul 31, 2025 | 11.80 | 12.40 | 11.60 | 11.90 | 11.80 | 2.59% | 4,914,344 |
| Jul 30, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.50 | - | 1,206,780 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.30 | 11.60 | 11.50 | 1.75% | 901,609 |
| Jul 25, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.30 | 0.88% | 917,515 |
| Jul 24, 2025 | 11.30 | 11.60 | 11.20 | 11.30 | 11.20 | 0.89% | 1,807,540 |
| Jul 23, 2025 | 11.00 | 11.40 | 10.90 | 11.20 | 11.11 | 3.70% | 2,305,654 |
| Jul 22, 2025 | 11.40 | 11.40 | 10.50 | 10.80 | 10.71 | -4.42% | 2,334,915 |
| Jul 21, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.20 | -1.74% | 550,701 |
| Jul 18, 2025 | 11.70 | 11.90 | 11.50 | 11.50 | 11.40 | -1.71% | 1,107,953 |
| Jul 17, 2025 | 11.70 | 12.00 | 11.60 | 11.70 | 11.60 | 0.86% | 611,200 |
| Jul 16, 2025 | 11.80 | 12.00 | 11.60 | 11.60 | 11.50 | -2.52% | 944,250 |
| Jul 15, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.80 | 3.48% | 696,421 |
| Jul 14, 2025 | 11.40 | 11.70 | 11.30 | 11.50 | 11.40 | 1.77% | 628,303 |
| Jul 11, 2025 | 11.20 | 11.50 | 11.20 | 11.30 | 11.20 | 0.89% | 380,110 |