Syntec Construction Public Co. Ltd.(TH:SYNTEC)
฿1.78+0.01 (+0.56%)
TH:SYNTEC
Syntec Construction Public Co. Ltd. historical prices
฿1.78
At close:+0.01 (+0.56%)
Syntec Construction Public Co. Ltd. (SYNTEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | +0.56% | 781,000 | 0.73 |
| Nov 10, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | +2.91% | 288,833 | 0.27 |
| Nov 09, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +1.74% | 511,308 | 0.48 |
| Nov 06, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 100,314 | 0.09 |
| Nov 05, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.00% | 82,900 | 0.07 |
| Nov 04, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | +2.37% | 159,601 | 0.14 |
| Nov 03, 2026 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 283,808 | 0.25 |
| Nov 02, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 805,701 | 0.71 |
| Oct 30, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 1,607,421 | 1.44 |
| Oct 29, 2026 | 1.77 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 1,027,100 | 0.91 |
| Oct 28, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.00% | 72,400 | 0.06 |
| Oct 27, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +1.13% | 58,401 | 0.05 |
| Oct 26, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 362,401 | 0.30 |
| Oct 23, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | +0.56% | 202,500 | 0.17 |
| Oct 21, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 307,800 | 0.25 |
| Oct 20, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 208,500 | 0.17 |
| Oct 19, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | +0.56% | 594,500 | 0.46 |
| Oct 16, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | +1.13% | 1,415,210 | 1.05 |
| Oct 14, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 0.00% | 80,100 | 0.06 |
| Oct 13, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 391,400 | 0.28 |
| Oct 09, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.00% | 422,524 | 0.29 |
| Oct 08, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | +1.13% | 75,800 | 0.05 |
| Oct 07, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 0.00% | 590,600 | 0.37 |
| Oct 06, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 180,702 | 0.11 |
| Oct 05, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 232,800 | 0.14 |
| Oct 02, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | +0.56% | 611,600 | 0.38 |
| Oct 01, 2026 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | 0.00% | 777,520 | 0.47 |
| Sep 30, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 1,018,654 | 0.62 |
| Sep 29, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 1,195,846 | 0.73 |
| Sep 28, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.83 | 0.00% | 953,934 | 0.58 |
| Sep 25, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.83 | -0.49% | 1,553,353 | 0.96 |
| Sep 24, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.84 | -1.08% | 1,444,587 | 0.90 |
| Sep 23, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.86 | +1.09% | 796,505 | 0.50 |
| Sep 22, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.84 | -0.54% | 845,121 | 0.51 |
| Sep 21, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.85 | +0.54% | 403,301 | 0.24 |
| Sep 18, 2026 | 1.90 | 1.91 | 1.86 | 1.89 | 1.84 | 0.00% | 511,017 | 0.31 |
| Sep 17, 2026 | 1.87 | 1.90 | 1.84 | 1.89 | 1.84 | +1.60% | 465,723 | 0.28 |
| Sep 16, 2026 | 1.91 | 1.91 | 1.84 | 1.86 | 1.81 | -2.64% | 2,488,100 | 1.51 |
| Sep 15, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.86 | -1.01% | 657,029 | 0.40 |
| Sep 14, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.88 | -0.53% | 224,410 | 0.14 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.89 | -0.53% | 747,550 | 0.46 |
| Sep 10, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.90 | +0.53% | 1,270,539 | 0.78 |
| Sep 09, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.89 | 0.00% | 551,102 | 0.34 |
| Sep 08, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.89 | +0.53% | 819,200 | 0.50 |
| Sep 07, 2026 | 1.92 | 1.98 | 1.92 | 1.93 | 1.88 | 0.00% | 337,552 | 0.21 |
| Sep 04, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.88 | +0.54% | 605,301 | 0.37 |
| Sep 03, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.87 | +2.08% | 835,810 | 0.51 |
