Skip to main content
Syntec Construction PCL (BKK:SYNTEC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.600
-0.010 (-0.62%)
Apr 29, 2026, 4:39 PM ICT

Syntec Construction PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.601.611.591.60--0.62%68,200
Apr 28, 20261.591.611.581.611.611.26%38,300
Apr 27, 20261.601.611.591.591.59-0.63%69,249
Apr 24, 20261.601.601.591.601.60-36,602
Apr 23, 20261.601.601.581.601.60-0.62%27,449
Apr 22, 20261.601.611.581.611.611.26%21,336
Apr 21, 20261.581.601.561.591.59-0.63%103,900
Apr 20, 20261.601.601.581.601.60-140,481
Apr 17, 20261.601.611.581.601.60-87,900
Apr 16, 20261.581.601.581.601.60-236,600
Apr 10, 20261.621.631.581.601.60-1.84%667,164
Apr 9, 20261.641.641.611.631.63-70,400
Apr 8, 20261.641.651.631.631.63-0.61%645,500
Apr 7, 20261.641.641.621.641.64-376,849
Apr 3, 20261.641.671.641.641.64-0.61%208,359
Apr 2, 20261.641.671.631.651.650.61%338,000
Apr 1, 20261.631.661.611.641.64-3.53%911,800
Mar 31, 20261.681.701.671.701.631.19%1,491,300
Mar 30, 20261.681.691.661.681.61-487,361
Mar 27, 20261.671.711.671.681.610.60%1,124,601
Mar 26, 20261.691.691.671.671.60-1.18%555,700
Mar 25, 20261.691.711.681.691.620.60%727,801
Mar 24, 20261.691.691.671.681.61-286,700
Mar 23, 20261.681.691.671.681.61-1.18%431,700
Mar 20, 20261.691.721.691.701.630.59%265,704
Mar 19, 20261.721.741.681.691.62-0.59%1,765,200
Mar 18, 20261.701.701.681.701.63-389,301
Mar 17, 20261.711.711.691.701.63-0.58%107,500
Mar 16, 20261.681.721.681.711.64-79,700
Mar 13, 20261.701.731.691.711.64-0.58%34,000
Mar 12, 20261.711.721.701.721.650.58%70,300
Mar 11, 20261.711.731.681.711.64-227,600
Mar 10, 20261.691.731.681.711.641.18%268,000
Mar 9, 20261.641.691.641.691.620.60%512,001
Mar 6, 20261.701.701.671.681.61-543,200
Mar 5, 20261.681.701.651.681.611.20%468,600
Mar 4, 20261.711.711.631.661.59-3.49%1,077,420
Mar 2, 20261.791.811.721.721.65-4.97%1,091,412
Feb 27, 20261.841.841.811.811.74-1.09%850,101
Feb 26, 20261.831.851.811.831.753.39%2,878,513
Feb 25, 20261.761.791.741.771.701.14%624,300
Feb 24, 20261.741.761.721.751.681.16%794,862
Feb 23, 20261.751.751.731.731.66-0.57%713,052
Feb 20, 20261.771.771.731.741.67-1.14%665,920
Feb 19, 20261.751.771.741.761.690.57%689,185
Feb 18, 20261.731.771.731.751.681.16%1,006,702
Feb 17, 20261.721.731.701.731.661.17%347,500
Feb 16, 20261.711.721.701.711.640.59%352,000
Feb 13, 20261.721.731.691.701.63-1.16%252,911
Feb 12, 20261.711.741.701.721.650.58%509,000
Feb 11, 20261.681.731.681.711.642.40%730,200
Feb 10, 20261.691.691.671.671.60-0.60%150,501
Feb 9, 20261.661.691.661.681.612.44%263,401
Feb 6, 20261.641.661.641.641.57-141,100
Feb 5, 20261.651.671.641.641.57-0.61%55,600
Feb 4, 20261.641.671.641.651.58-36,100
Feb 3, 20261.631.661.631.651.581.23%76,800
Feb 2, 20261.641.661.631.631.56-79,400
Jan 30, 20261.631.651.621.631.560.62%375,110
Jan 29, 20261.661.671.621.621.55-2.99%186,235
Jan 28, 20261.681.681.651.671.601.21%31,101
Jan 27, 20261.651.681.651.651.58-157,701
Jan 26, 20261.681.681.651.651.58-10,000
Jan 23, 20261.691.701.651.651.58-2.94%321,819
Jan 22, 20261.691.731.681.701.63-352,917
Jan 21, 20261.651.711.641.701.632.41%770,732
Jan 20, 20261.631.671.631.661.591.84%107,727
Jan 19, 20261.641.641.631.631.56-0.61%24,427
Jan 16, 20261.621.641.611.641.571.86%394,701
Jan 15, 20261.621.641.601.611.54-232,505
Jan 14, 20261.631.641.611.611.54-1.23%74,600
Jan 13, 20261.631.651.591.631.560.62%855,955
Jan 12, 20261.631.651.611.621.55-1.22%260,300
Jan 9, 20261.641.641.621.641.57-106,321
Jan 8, 20261.641.651.631.641.57-383,001
Jan 7, 20261.651.671.631.641.570.61%129,100
Jan 6, 20261.641.661.631.631.56-0.61%177,300
Jan 5, 20261.641.661.641.641.57-139,600
Dec 30, 20251.651.671.611.641.57-0.61%100,701
Dec 29, 20251.671.671.651.651.58-89,102
Dec 26, 20251.661.671.651.651.58-0.60%127,127
Dec 25, 20251.671.671.651.661.590.61%83,500
Dec 24, 20251.671.671.651.651.58-0.60%19,200
Dec 23, 20251.661.671.651.661.59-71,800
Dec 22, 20251.671.671.631.661.591.84%59,511
Dec 19, 20251.671.681.631.631.56-1.21%327,822
Dec 18, 20251.671.681.651.651.58-1.20%248,101
Dec 17, 20251.671.691.661.671.60-39,102
Dec 16, 20251.681.681.661.671.60-0.60%3,012
Dec 15, 20251.681.681.661.681.610.60%74,703
Dec 12, 20251.661.671.631.671.60-107,600
Dec 11, 20251.661.681.631.671.60-0.60%127,986
Dec 9, 20251.671.681.661.681.611.82%32,900
Dec 8, 20251.671.681.651.651.58-0.60%39,901
Dec 4, 20251.681.681.661.661.59-1.19%62,500
Dec 3, 20251.671.681.661.681.61-265,774
Dec 2, 20251.671.691.671.681.610.60%19,018
Dec 1, 20251.681.691.671.671.60-0.60%77,900
Nov 28, 20251.701.701.681.681.61-25,000
Nov 27, 20251.701.711.681.681.61-0.59%140,560