Skip to main content
Syntec Construction PCL (BKK:SYNTEC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.690
+0.010 (0.60%)
At close: Mar 9, 2026

Syntec Construction PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.641.691.641.691.690.60%512,001
Mar 6, 20261.701.701.671.681.68-543,200
Mar 5, 20261.681.701.651.681.681.20%468,600
Mar 4, 20261.711.711.631.661.66-3.49%1,077,420
Mar 2, 20261.791.811.721.721.72-4.97%1,091,412
Feb 27, 20261.841.841.811.811.81-1.09%850,101
Feb 26, 20261.831.851.811.831.833.39%2,878,513
Feb 25, 20261.761.791.741.771.771.14%624,300
Feb 24, 20261.741.761.721.751.751.16%794,862
Feb 23, 20261.751.751.731.731.73-0.57%713,052
Feb 20, 20261.771.771.731.741.74-1.14%665,920
Feb 19, 20261.751.771.741.761.760.57%689,185
Feb 18, 20261.731.771.731.751.751.16%1,006,702
Feb 17, 20261.721.731.701.731.731.17%347,500
Feb 16, 20261.711.721.701.711.710.59%352,000
Feb 13, 20261.721.731.691.701.70-1.16%252,911
Feb 12, 20261.711.741.701.721.720.58%509,000
Feb 11, 20261.681.731.681.711.712.40%730,200
Feb 10, 20261.691.691.671.671.67-0.60%150,501
Feb 9, 20261.661.691.661.681.682.44%263,401
Feb 6, 20261.641.661.641.641.64-141,100
Feb 5, 20261.651.671.641.641.64-0.61%55,600
Feb 4, 20261.641.671.641.651.65-36,100
Feb 3, 20261.631.661.631.651.651.23%76,800
Feb 2, 20261.641.661.631.631.63-79,400
Jan 30, 20261.631.651.621.631.630.62%375,110
Jan 29, 20261.661.671.621.621.62-2.99%186,235
Jan 28, 20261.681.681.651.671.671.21%31,101
Jan 27, 20261.651.681.651.651.65-157,701
Jan 26, 20261.681.681.651.651.65-10,000
Jan 23, 20261.691.701.651.651.65-2.94%321,819
Jan 22, 20261.691.731.681.701.70-352,917
Jan 21, 20261.651.711.641.701.702.41%770,732
Jan 20, 20261.631.671.631.661.661.84%107,727
Jan 19, 20261.641.641.631.631.63-0.61%24,427
Jan 16, 20261.621.641.611.641.641.86%394,701
Jan 15, 20261.621.641.601.611.61-232,505
Jan 14, 20261.631.641.611.611.61-1.23%74,600
Jan 13, 20261.631.651.591.631.630.62%855,955
Jan 12, 20261.631.651.611.621.62-1.22%260,300
Jan 9, 20261.641.641.621.641.64-106,321
Jan 8, 20261.641.651.631.641.64-383,001
Jan 7, 20261.651.671.631.641.640.61%129,100
Jan 6, 20261.641.661.631.631.63-0.61%177,300
Jan 5, 20261.641.661.641.641.64-139,600
Dec 30, 20251.651.671.611.641.64-0.61%100,701
Dec 29, 20251.671.671.651.651.65-89,102
Dec 26, 20251.661.671.651.651.65-0.60%127,127
Dec 25, 20251.671.671.651.661.660.61%83,500
Dec 24, 20251.671.671.651.651.65-0.60%19,200
Dec 23, 20251.661.671.651.661.66-71,800
Dec 22, 20251.671.671.631.661.661.84%59,511
Dec 19, 20251.671.681.631.631.63-1.21%327,822
Dec 18, 20251.671.681.651.651.65-1.20%248,101
Dec 17, 20251.671.691.661.671.67-39,102
Dec 16, 20251.681.681.661.671.67-0.60%3,012
Dec 15, 20251.681.681.661.681.680.60%74,703
Dec 12, 20251.661.671.631.671.67-107,600
Dec 11, 20251.661.681.631.671.67-0.60%127,986
Dec 9, 20251.671.681.661.681.681.82%32,900
Dec 8, 20251.671.681.651.651.65-0.60%39,901
Dec 4, 20251.681.681.661.661.66-1.19%62,500
Dec 3, 20251.671.681.661.681.68-265,774
Dec 2, 20251.671.691.671.681.680.60%19,018
Dec 1, 20251.681.691.671.671.67-0.60%77,900
Nov 28, 20251.701.701.681.681.68-25,000
Nov 27, 20251.701.711.681.681.68-0.59%140,560
Nov 26, 20251.691.701.671.691.69-29,717
Nov 25, 20251.681.701.671.691.690.60%169,790
Nov 24, 20251.741.741.681.681.68-2.33%129,137
Nov 21, 20251.741.741.711.721.72-86,412
Nov 20, 20251.741.741.721.721.72-0.58%48,502
Nov 19, 20251.731.751.711.731.731.17%51,512
Nov 18, 20251.731.741.711.711.71-288,603
Nov 17, 20251.711.751.711.711.71-0.58%94,700
Nov 14, 20251.761.781.721.721.72-1.15%51,640
Nov 13, 20251.741.771.731.741.74-0.57%93,240
Nov 12, 20251.751.771.741.751.75-37,518
Nov 11, 20251.731.761.731.751.750.57%13,416
Nov 10, 20251.761.761.731.741.74-32,210
Nov 7, 20251.711.751.711.741.741.16%30,100
Nov 6, 20251.741.771.721.721.72-2.27%194,402
Nov 5, 20251.751.771.741.761.76-163,413
Nov 4, 20251.741.761.731.761.760.57%159,200
Nov 3, 20251.761.781.751.751.75-0.57%134,050
Oct 31, 20251.751.771.751.761.76-72,210
Oct 30, 20251.771.781.761.761.76-0.56%167,900
Oct 29, 20251.791.791.751.771.77-1.12%336,371
Oct 28, 20251.771.801.751.791.791.13%139,820
Oct 27, 20251.781.801.761.771.77-362,890
Oct 24, 20251.781.791.761.771.77-100,405
Oct 22, 20251.771.791.761.771.77-50,396
Oct 21, 20251.781.781.761.771.77-0.56%14,252
Oct 20, 20251.751.781.751.781.781.14%387,075
Oct 17, 20251.791.791.751.761.76-1.12%188,958
Oct 16, 20251.801.801.781.781.78-1.11%197,407
Oct 15, 20251.751.801.751.801.802.86%677,701
Oct 14, 20251.731.771.731.751.75-1.13%262,604
Oct 10, 20251.771.771.741.771.77-196,057
Oct 9, 20251.751.791.751.771.771.14%394,327