SYNEX 17 ( -0.60 -3.51% )

บริษัท ซินเน็ค (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น SYNEX ย้อนหลัง

แสดง ราคาหุ้น “ SYNEX “ ย้อนหลัง
บริษัท ซินเน็ค (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-202117.0017.0016.5016.50 -0.60 -3.513,819,98563,574
23-02-202117.2017.2016.7017.10 0.30 1.791,818,67730,859
22-02-202117.6017.6016.7016.80 -0.50 -2.895,403,79091,801
19-02-202117.6017.6017.3017.30 -0.20 -1.142,060,89735,960
18-02-202117.9017.9017.4017.50 -0.30 -1.692,324,19240,898
17-02-202118.1018.2017.7017.80 -0.30 -1.662,581,28546,017
16-02-202118.2018.3018.0018.10 -0.10 -0.552,749,12449,841
15-02-202117.7018.2017.5018.20 0.60 3.414,065,89973,020
11-02-202117.8017.8017.4017.60 0.00 0.002,291,89340,338
10-02-202118.1018.3017.6017.60 -0.50 -2.764,475,03479,859
09-02-202118.2018.4018.0018.10 -0.20 -1.093,756,14568,263
08-02-202118.5018.7018.1018.30 0.00 0.004,853,02089,205
05-02-202118.6018.7018.2018.30 -0.20 -1.083,348,73661,561
04-02-202118.1018.8018.1018.50 0.50 2.7810,346,101191,408
03-02-202117.9018.1017.7018.00 0.20 1.122,660,29247,770
02-02-202118.2018.2017.6017.80 -0.30 -1.666,387,369114,002
01-02-202118.2018.4017.8018.10 0.30 1.697,981,582144,447
29-01-202117.4017.8017.0017.80 0.90 5.3312,197,025213,220
28-01-202116.9017.8016.8016.90 -0.30 -1.7414,207,913247,413
27-01-202117.5017.5017.0017.20 -0.10 -0.583,283,91456,489
26-01-202116.6017.3016.6017.30 0.90 5.498,664,263147,396
25-01-202116.5016.5016.1016.40 -0.10 -0.613,781,74861,735
22-01-202117.0017.0016.5016.50 -0.50 -2.944,814,05180,162
21-01-202117.0017.1016.8017.00 0.20 1.192,208,17637,468
20-01-202117.3017.4016.8016.80 -0.30 -1.755,808,09299,499
19-01-202117.3017.4017.1017.10 -0.10 -0.586,658,284114,615
18-01-202116.6017.2016.6017.20 0.60 3.618,130,620137,816
15-01-202117.1017.2016.2016.60 -0.40 -2.3514,446,806240,353
14-01-202117.4017.7017.0017.00 0.70 4.2927,641,540477,785
13-01-202116.1016.6015.9016.30 0.40 2.5210,311,105168,421
12-01-202116.3016.3015.8015.90 -0.20 -1.246,213,91799,549
11-01-202116.3016.9016.0016.10 0.00 0.0014,105,951230,971
08-01-202115.9016.6015.6016.10 0.60 3.8725,836,166417,334
07-01-202115.0015.7014.9015.50 0.70 4.7311,844,669182,214
06-01-202114.9015.3014.6014.80 0.00 0.009,212,063137,785
05-01-202115.1015.2014.8014.80 -0.20 -1.333,528,64452,662
04-01-202114.7015.3014.6015.00 0.00 0.003,069,88446,043
30-12-202015.0015.5014.9015.00 0.00 0.007,125,604107,884
29-12-202014.8015.0014.0015.00 0.30 2.048,133,312118,228
28-12-202015.6015.8014.7014.70 -0.70 -4.5510,405,250159,031
25-12-202014.9016.1014.8015.40 0.60 4.0525,525,734395,541
24-12-202014.8015.2014.5014.80 0.00 0.003,481,76851,853
23-12-202014.8015.0014.5014.80 0.20 1.374,404,97264,995
22-12-202015.1015.2014.4014.60 -0.20 -1.355,469,28380,733
21-12-202014.6015.6014.5014.80 -0.20 -1.3319,760,831299,792
18-12-202014.5015.2014.5015.00 0.70 4.909,047,973135,376
17-12-202014.1014.5014.1014.30 0.30 2.142,320,06833,244
16-12-202014.4014.5014.0014.00 -0.40 -2.781,855,62926,310
15-12-202014.2014.5014.0014.40 0.20 1.411,735,87824,744
14-12-202014.8014.9014.2014.20 -0.50 -3.405,029,89072,680
11-12-202015.2015.3014.7014.70 -0.40 -2.658,174,681122,963
10-12-202015.2015.3014.7014.70 -0.40 -2.658,174,681122,963
09-12-202015.2015.3014.7014.70 -0.40 -2.658,174,681122,963
08-12-202015.1015.3014.9015.10 0.00 0.005,736,11786,452
04-12-202014.8015.2014.7015.10 0.50 3.428,990,658134,351
03-12-202015.0015.0014.5014.60 -0.30 -2.015,445,10079,992
02-12-202015.1015.1014.5014.90 -0.20 -1.325,691,03184,169
01-12-202015.1015.3014.9015.10 0.20 1.347,638,375114,884
30-11-202014.4015.4014.3014.90 0.90 6.4326,530,648395,837
27-11-202013.0014.1012.9014.00 1.30 10.2418,656,083252,340
26-11-202012.8012.9012.7012.70 -0.10 -0.782,199,27428,083
25-11-202012.8013.0012.6012.80 0.20 1.592,388,78230,539
24-11-202012.9013.2012.6012.60 -0.30 -2.334,348,58556,249
23-11-202012.9013.1012.8012.90 0.00 0.005,750,34274,341
20-11-202013.0013.1012.8012.90 -0.10 -0.772,981,78038,465
19-11-202012.9013.2012.8013.00 0.10 0.783,449,68944,849
18-11-202012.9013.1012.9012.90 0.00 0.001,594,42020,661
17-11-202013.1013.3012.8012.90 -0.20 -1.533,190,53241,484
16-11-202013.1013.4012.9013.10 0.20 1.555,825,16676,687
13-11-202012.8013.2012.7012.90 0.00 0.003,489,02445,228
12-11-202012.7013.3012.7012.90 0.40 3.205,517,40271,671
11-11-202012.2012.7012.1012.50 0.20 1.638,584,762107,115
10-11-202012.0013.5012.0012.30 -1.80 -12.7714,005,524174,519
09-11-202014.7014.8014.0014.10 -0.30 -2.085,773,03382,566
06-11-202014.9015.0014.0014.40 -0.50 -3.3610,142,762146,194
05-11-202014.9015.4014.9014.90 0.10 0.685,068,20976,625
04-11-202015.3015.4014.8014.80 -0.40 -2.633,743,53756,212
03-11-202014.8015.6014.8015.20 0.50 3.406,159,27894,112
02-11-202014.9015.0014.5014.70 -0.10 -0.683,511,54651,697
30-10-202015.5015.7014.7014.80 -0.60 -3.903,336,88750,350
28-10-202015.7015.9015.5015.50 -0.20 -1.273,452,36054,191
27-10-202015.6016.2015.6015.70 0.10 0.647,956,365126,399
26-10-202014.9015.7014.7015.60 0.70 4.709,006,715138,903
22-10-202014.4015.0014.3014.90 0.60 4.2011,460,605167,992
21-10-202014.7014.8014.3014.30 -0.20 -1.384,506,33665,350
20-10-202014.5014.9014.4014.50 0.10 0.697,905,961115,562
19-10-202014.8014.8014.1014.40 -0.50 -3.365,373,86077,641
16-10-202015.2015.4014.4014.90 -0.20 -1.325,664,94884,359
15-10-202016.1016.3014.8015.10 -1.10 -6.798,867,202137,945
14-10-202016.3016.8016.0016.20 -0.10 -0.616,001,64598,006
12-10-202016.5016.8016.1016.30 -0.20 -1.214,646,41276,425
09-10-202017.2017.2016.4016.60 -0.40 -2.353,635,87661,057
08-10-202016.1017.5015.9017.00 1.40 8.9716,950,634281,880
07-10-202014.9015.7014.6015.60 1.10 7.5917,062,276258,219
06-10-202014.3014.9014.0014.50 0.30 2.119,307,903135,130
05-10-202014.3014.6013.9014.20 0.10 0.717,742,604110,422
02-10-202013.9014.5013.8014.10 0.40 2.9214,346,383203,386
01-10-202013.6013.8013.2013.70 0.40 3.015,822,20279,048
30-09-202013.2013.8013.2013.30 0.10 0.767,221,35597,004
29-09-202013.2013.4013.1013.20 -0.10 -0.751,999,01226,392
28-09-202013.4013.5013.2013.30 0.00 0.002,254,63529,985
25-09-202013.6013.6013.3013.30 -0.20 -1.483,746,19050,504
24-09-202013.8013.8013.4013.50 -0.40 -2.884,658,90963,299
23-09-202013.4014.0013.1013.90 0.60 4.516,351,67886,922
22-09-202013.1013.3012.9013.30 0.30 2.311,775,13723,310
21-09-202013.6013.6013.0013.00 -0.40 -2.991,711,41622,629
18-09-202013.4013.5013.2013.40 0.10 0.75701,3909,361
17-09-202013.6013.6013.3013.30 -0.30 -2.211,711,07222,965
16-09-202013.6013.8013.4013.60 0.20 1.493,377,92245,956
15-09-202013.1013.6013.1013.40 0.50 3.884,477,04059,993
14-09-202013.1013.3012.6012.90 -0.10 -0.772,837,08936,550
11-09-202013.4013.7012.9013.00 -0.40 -2.993,759,73049,932
10-09-202014.2014.2013.4013.40 -0.40 -2.908,505,578117,689
09-09-202013.3013.9013.2013.80 0.30 2.225,181,94470,275
08-09-202013.2014.0013.2013.50 -0.10 -0.744,531,52161,455
03-09-202013.6014.5013.4013.60 0.60 4.6228,205,255393,109
02-09-202012.8013.1012.6013.00 0.50 4.006,564,59684,925
01-09-202012.8012.8012.2012.50 -0.20 -1.572,807,30834,897
31-08-202012.6012.9012.4012.70 0.10 0.792,201,47427,836
28-08-202012.9012.9012.4012.60 -0.30 -2.332,248,31728,344
27-08-202013.1013.3012.6012.90 -0.10 -0.773,628,17046,825
26-08-202013.4013.4012.8013.00 -0.10 -0.762,393,64031,369
25-08-202013.0013.2012.6013.10 0.00 0.004,427,76457,538
24-08-202012.7013.1012.7013.10 0.50 3.9710,851,020140,357
21-08-202012.6012.8012.1012.60 1.20 10.5320,233,604253,217
20-08-202010.8011.4010.6011.40 0.50 4.592,876,22032,134
19-08-202011.1011.3010.7010.90 -0.30 -2.682,283,97025,114
18-08-202010.7011.2010.7011.20 0.30 2.752,413,53026,703
17-08-202011.3011.3010.6010.90 -0.40 -3.542,052,62022,433
14-08-202011.1011.5011.0011.30 0.00 0.003,045,44534,363
13-08-202012.1012.3011.1011.30 -0.60 -5.044,349,87650,062
11-08-202011.6012.3011.2011.90 0.40 3.487,595,91590,238
10-08-202011.2011.6011.2011.50 0.20 1.771,411,29416,145
07-08-202011.2011.4011.1011.30 0.00 0.001,556,58817,502
06-08-202011.4011.6011.2011.30 0.00 0.002,415,06827,460
05-08-202011.4011.8011.1011.30 0.00 0.003,451,29339,419
04-08-202011.6011.8011.3011.30 -0.20 -1.742,180,62425,047
03-08-202011.3011.7011.3011.50 0.10 0.883,478,12740,173
31-07-202011.4011.8010.6011.40 -0.20 -1.729,795,889110,215
30-07-202011.3011.6010.7011.60 0.40 3.5710,293,757113,864
29-07-202010.1011.3010.1011.20 1.20 12.0012,195,589133,226
24-07-20209.8010.309.7510.00 0.20 2.047,551,42375,727
23-07-20209.3010.109.309.80 0.60 6.5212,841,304126,043
22-07-20209.359.409.159.20 -0.20 -2.131,797,91116,570
21-07-20209.409.509.309.40 0.20 2.173,211,54930,191
20-07-20208.909.658.909.20 0.30 3.3713,687,389127,109
17-07-20208.308.908.158.90 0.70 8.544,120,56135,368
16-07-20208.158.508.158.20 -0.05 -0.612,224,40418,471
15-07-20208.308.358.108.25 0.15 1.852,373,34019,545
14-07-20208.208.307.808.10 0.00 0.003,380,97227,208
13-07-20207.508.407.508.10 0.60 8.008,113,81365,607
10-07-20207.507.557.357.50 0.00 0.00437,7663,258
09-07-20207.507.507.357.50 0.00 0.00633,5764,702
08-07-20207.557.557.357.50 -0.05 -0.661,152,3918,581
07-07-20207.657.707.407.55 -0.05 -0.66678,2945,141
03-07-20207.607.657.507.60 0.00 0.00467,0523,528
03-07-20207.607.657.507.60 0.00 0.00467,0523,528
02-07-20207.657.657.457.60 0.05 0.66534,8494,046
02-07-20207.657.657.457.60 0.05 0.66534,8494,046
01-07-20207.607.657.457.55 -0.05 -0.661,158,1518,738
01-07-20207.607.657.457.55 -0.05 -0.661,158,1518,738
30-06-20207.557.607.507.60 0.10 1.33467,1523,516
29-06-20207.507.607.407.50 -0.10 -1.32582,9534,353
26-06-20207.557.707.507.60 0.05 0.66289,9252,201
25-06-20207.507.607.407.55 -0.15 -1.95909,6776,820
24-06-20207.757.907.607.70 0.00 0.00973,2307,560
23-06-20207.707.757.607.70 0.10 1.32361,8222,778
22-06-20207.707.757.457.60 -0.15 -1.94681,2805,187
19-06-20207.857.907.507.75 -0.05 -0.64946,7107,245
18-06-20207.807.857.707.80 0.00 0.00376,7392,933
17-06-20207.557.857.557.80 0.20 2.63800,6256,213
17-06-20207.557.857.557.80 0.20 2.63800,6256,213
16-06-20207.707.757.557.60 0.05 0.66497,0433,782
15-06-20207.557.757.407.55 0.00 0.001,536,14511,604
12-06-20207.007.656.807.55 0.35 4.863,000,56021,592
11-06-20207.207.307.107.20 0.00 0.001,046,3447,527
10-06-20207.207.257.107.20 0.00 0.00578,8814,152
09-06-20207.307.357.007.20 -0.05 -0.691,567,60411,228
08-06-20207.207.307.107.25 0.10 1.401,335,3569,607
05-06-20207.157.207.057.15 -0.05 -0.69698,9864,990
04-06-20206.907.206.857.20 0.35 5.112,788,38019,714

แสดง ราคาหุ้น SYNEX ย้อนหลัง บริษัท ซินเน็ค (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3