SYNEX 8 ( 0.00 0.00% )

บริษัท ซินเน็ค (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น SYNEX ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
03-06-20206.806.956.756.85 0.10 1.481,461,22610,038
02-06-20206.806.956.756.85 0.10 1.481,461,22610,038
01-06-20206.556.856.556.75 0.20 3.051,509,75110,159
29-05-20206.556.556.356.55 0.05 0.77834,5685,387
28-05-20206.506.556.406.50 0.10 1.56898,5905,824
27-05-20206.406.406.206.40 0.05 0.79226,0801,432
26-05-20206.356.456.356.35 0.05 0.79769,0924,921
25-05-20206.006.306.006.30 0.20 3.28526,6223,264
22-05-20206.356.356.006.10 -0.20 -3.171,494,0539,128
21-05-20206.456.456.256.30 -0.20 -3.081,631,84310,315
20-05-20206.656.656.406.50 0.00 0.00614,8723,989
19-05-20206.506.556.356.50 0.15 2.361,246,3788,062
18-05-20206.256.406.256.35 0.10 1.60910,4915,779
15-05-20206.256.356.256.25 0.05 0.81715,7724,494
14-05-20206.356.506.106.20 -0.20 -3.121,537,9699,707
13-05-20206.106.456.056.40 0.30 4.922,364,83314,971
12-05-20206.106.206.056.10 0.00 0.00702,1814,297
11-05-20205.956.155.956.10 0.30 5.17961,4935,836
08-05-20205.555.855.505.80 0.15 2.65753,6884,343
07-05-20206.006.005.605.65 -0.30 -5.041,488,7428,573
05-05-20206.006.055.905.95 -0.25 -4.031,054,7056,296
30-04-20205.856.255.856.20 0.40 6.902,227,83013,515
29-04-20205.956.055.755.80 -0.05 -0.851,046,2256,162
28-04-20205.806.005.805.85 -0.05 -0.85344,9402,035
27-04-20205.955.955.755.90 0.10 1.72785,7204,599
24-04-20206.006.055.705.80 -0.15 -2.521,283,7707,491
23-04-20205.856.055.805.95 0.20 3.482,217,87213,157
22-04-20205.405.805.205.75 0.50 9.522,836,80015,897
21-04-20205.255.355.055.25 -0.05 -0.94873,6604,544
20-04-20205.205.405.105.30 0.20 3.921,495,0367,845
17-04-20205.005.154.945.10 0.20 4.081,222,0316,127
16-04-20205.105.104.884.90 -0.25 -4.85884,9414,400
15-04-20205.355.404.965.15 -0.15 -2.831,764,9009,261
14-04-20205.405.655.255.30 0.20 3.923,680,39320,121
13-04-20204.605.104.545.10 0.54 11.844,515,63521,860
10-04-20204.444.604.444.56 0.14 3.17630,4462,855
09-04-20204.504.744.364.42 0.00 0.004,339,79219,868
08-04-20204.124.584.064.42 0.26 6.256,656,07128,411
07-04-20203.964.183.964.16 0.26 6.674,754,71919,447
03-04-20203.883.923.843.90 0.06 1.56980,7653,804
02-04-20203.883.883.843.84 0.00 0.00805,5373,103
01-04-20203.923.923.843.84 -0.02 -0.52917,0913,550
31-03-20203.863.943.823.86 0.02 0.52907,0503,518
30-03-20203.803.863.803.84 -0.04 -1.03515,6001,968
27-03-20204.004.003.763.88 -0.12 -3.002,599,41610,009
26-03-20203.804.003.744.00 0.22 5.822,937,20111,235
25-03-20203.823.823.723.78 0.02 0.53791,7402,984
24-03-20203.943.963.743.76 -0.14 -3.59478,7091,823
23-03-20203.984.103.823.90 -0.38 -8.88525,1302,064
20-03-20203.984.303.984.28 0.34 8.631,128,9404,758
19-03-20203.964.003.863.94 -0.04 -1.01407,1811,594
18-03-20204.004.083.963.98 0.00 0.00602,2502,408
17-03-20204.104.143.943.98 -0.16 -3.86401,3781,619
16-03-20204.044.324.044.14 -0.20 -4.611,658,4406,962
13-03-20204.044.543.604.26 -0.30 -6.581,366,7815,620
12-03-20205.305.304.564.56 -0.74 -13.961,022,5444,913
11-03-20205.505.505.255.30 -0.20 -3.64779,0214,192
10-03-20205.555.555.205.50 0.00 0.001,035,6135,643
09-03-20205.705.755.405.50 -0.50 -8.33774,8304,303
06-03-20205.806.005.756.00 -0.25 -4.00642,4933,757
05-03-20205.956.255.956.25 0.40 6.841,326,5068,155
04-03-20205.755.955.705.85 0.10 1.74452,0502,626
03-03-20205.755.855.705.75 0.15 2.68748,0044,329
02-03-20205.755.755.455.60 -0.10 -1.75942,5815,234
28-02-20205.705.755.505.70 -0.25 -4.20606,3593,419
27-02-20205.805.955.605.95 0.15 2.591,207,6746,934
26-02-20206.056.205.805.80 -0.45 -7.201,324,3208,012
25-02-20206.256.406.006.25 -0.05 -0.791,002,8296,272
24-02-20206.456.456.256.30 -0.15 -2.33466,8412,965
21-02-20206.356.556.356.45 0.10 1.571,038,2316,673
20-02-20206.356.406.156.35 0.05 0.79771,3914,869
19-02-20206.356.506.306.30 0.15 2.441,291,7998,262
18-02-20206.206.206.106.15 -0.05 -0.81691,0444,233
17-02-20206.206.256.156.20 0.05 0.81330,2402,046
14-02-20206.206.256.106.15 -0.05 -0.81825,5605,079
13-02-20206.256.306.156.20 -0.05 -0.80374,7562,326
12-02-20206.256.406.206.25 0.00 0.00312,7701,964
11-02-20206.406.406.156.25 -0.10 -1.57619,1723,863
07-02-20206.606.656.206.35 -0.25 -3.791,285,8408,238
06-02-20206.606.656.556.60 0.00 0.00205,3301,353
05-02-20206.606.606.506.60 0.00 0.00361,0972,353
04-02-20206.706.706.556.60 0.05 0.76379,0402,490
03-02-20206.656.656.506.55 -0.05 -0.76383,4112,515
31-01-20206.656.656.556.60 0.00 0.0092,502610
30-01-20206.656.656.556.60 -0.05 -0.75342,2002,250
29-01-20206.756.756.606.65 0.00 0.00237,9281,585
28-01-20206.806.806.606.65 -0.15 -2.21306,2002,054
27-01-20207.007.006.656.80 -0.15 -2.16362,0642,461
24-01-20207.007.056.856.95 0.00 0.00203,9201,416
23-01-20207.007.006.906.95 -0.05 -0.71193,0181,341
22-01-20207.057.156.957.00 0.00 0.00446,0223,143
21-01-20207.107.107.007.00 -0.10 -1.41583,7404,111
20-01-20207.157.157.057.10 -0.05 -0.70152,6841,086
17-01-20207.307.307.107.15 -0.10 -1.38555,9133,987
16-01-20207.357.357.257.25 -0.05 -0.68224,1051,633
15-01-20207.357.557.307.30 -0.05 -0.68510,9713,801
14-01-20207.307.357.307.35 0.05 0.6879,673583
13-01-20207.407.407.257.30 -0.05 -0.6851,581377
10-01-20207.457.457.157.35 0.00 0.00284,9962,064
09-01-20207.357.407.307.35 0.15 2.08317,2192,332
08-01-20207.357.357.007.20 -0.15 -2.04295,8572,123
07-01-20207.307.357.257.35 0.05 0.6865,356476
06-01-20207.407.407.307.30 -0.15 -2.01239,9551,757
03-01-20207.407.507.407.45 0.05 0.68204,4121,516
02-01-20207.557.557.407.40 -0.10 -1.33307,9992,298
30-12-20197.557.557.257.50 -0.05 -0.66585,9234,345
27-12-20197.557.607.507.55 0.00 0.00183,3081,379
26-12-20197.557.607.507.55 0.00 0.00101,452766
25-12-20197.457.557.457.55 0.05 0.6796,700725
24-12-20197.857.857.357.50 -0.35 -4.46688,2605,242
23-12-20197.907.907.807.85 0.05 0.64217,4321,700
20-12-20197.757.807.657.80 0.20 2.63667,7805,165
19-12-20197.407.707.407.60 0.20 2.701,011,0297,694
18-12-20197.507.507.407.40 -0.05 -0.6761,632457
17-12-20197.407.557.307.45 0.05 0.68903,1016,678
16-12-20196.957.556.957.40 0.40 5.712,169,03115,876
13-12-20197.057.056.907.00 0.05 0.72457,5723,189
12-12-20197.007.056.856.95 0.05 0.72438,4503,051
11-12-20196.857.006.856.90 0.05 0.73336,3542,327
10-12-20197.107.106.856.85 -0.15 -2.14349,2202,425
09-12-20197.107.106.856.85 -0.15 -2.14349,2202,425
06-12-20197.007.056.957.00 0.00 0.00321,7802,256
05-12-20197.007.006.907.00 0.00 0.00273,8101,903
04-12-20197.007.006.907.00 0.00 0.00273,8101,903
03-12-20197.057.056.957.00 0.05 0.72382,9442,684
02-12-20197.057.056.956.95 0.00 0.00354,9672,486
29-11-20196.957.056.956.95 0.00 0.00239,8401,678
28-11-20197.007.056.956.95 0.00 0.00421,2802,947
27-11-20197.107.156.706.95 -0.15 -2.11988,9916,822
26-11-20197.107.106.807.10 0.00 0.00255,3001,777
25-11-20196.707.106.707.10 0.35 5.19542,2783,786
22-11-20196.856.906.556.75 0.00 0.00761,4015,079
21-11-20196.957.006.706.75 -0.20 -2.88267,4001,807
20-11-20197.007.006.806.95 -0.10 -1.42158,5441,098
19-11-20196.907.056.907.05 0.15 2.17219,2001,536
18-11-20196.857.006.756.90 0.00 0.00290,4402,006
15-11-20197.207.206.806.90 -0.20 -2.82425,2492,938
14-11-20197.207.307.007.10 -0.20 -2.74379,9712,692
13-11-20197.407.457.207.30 -0.15 -2.01456,3373,330
12-11-20197.707.707.307.45 -0.25 -3.251,121,0638,352
11-11-20197.907.907.657.70 -0.20 -2.53306,7222,366
08-11-20197.707.907.507.90 0.00 0.002,271,88517,444
07-11-20197.858.007.807.90 0.05 0.64827,1106,536
06-11-20198.008.007.807.85 -0.05 -0.63858,5206,738
05-11-20197.507.907.457.90 0.50 6.761,494,88011,630
04-11-20197.307.457.057.40 0.25 3.50490,2223,589
01-11-20197.307.357.157.15 -0.10 -1.38275,0861,993
31-10-20196.707.256.607.25 0.55 8.211,872,72213,323
30-10-20196.556.706.556.70 0.20 3.08473,9303,142
29-10-20196.456.606.456.50 0.05 0.78462,9043,007
28-10-20196.556.606.306.45 -0.15 -2.271,399,4209,019
25-10-20196.857.006.606.60 -0.25 -3.651,237,4198,364
24-10-20197.207.256.756.85 -0.30 -4.202,224,48415,568
23-10-20198.008.007.107.15 -0.85 -10.624,703,26034,145

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

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