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 |