SYNEX 28 ( -0.75 -2.59% )

บริษัท ซินเน็ค (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564

ราคาหุ้น SYNEX ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-11-202128.5029.5028.0028.25 -0.75 -2.594,913,837140,105
25-11-202127.7530.0027.7529.00 1.75 6.4218,336,315527,297
24-11-202126.5028.0026.0027.25 1.25 4.817,413,857201,321
23-11-202126.2527.5026.0026.00 -0.25 -0.954,641,019123,895
22-11-202126.5026.7526.0026.25 -0.25 -0.941,728,36245,557
19-11-202126.5027.7526.0026.50 0.00 0.007,236,979194,792
18-11-202126.7527.2526.0026.50 -0.50 -1.855,312,499140,487
17-11-202126.0027.0026.0027.00 1.00 3.854,041,940107,896
16-11-202126.5026.5025.5026.00 -0.25 -0.951,870,22748,370
15-11-202126.5026.7525.7526.25 0.25 0.962,459,62064,728
12-11-202126.2526.7525.7526.00 -0.50 -1.892,432,81363,576
11-11-202125.2526.7525.2526.50 1.25 4.957,756,713203,580
10-11-202125.5025.5025.2525.25 -0.25 -0.98970,21124,561
09-11-202124.9025.5024.7025.50 0.70 2.822,349,25859,070
08-11-202124.9025.0024.7024.80 -0.20 -0.801,694,96242,129
05-11-202124.5025.2524.5025.00 0.40 1.631,937,52748,113
04-11-202124.2024.6024.2024.60 0.40 1.651,517,01337,035
03-11-202124.5024.7024.1024.20 -0.10 -0.412,309,24956,097
03-11-202124.5024.7024.1024.20 -0.10 -0.412,309,24956,097
02-11-202125.0025.2524.1024.30 -0.60 -2.415,102,296124,987
02-11-202125.0025.2524.1024.30 -0.60 -2.415,102,296124,987
01-11-202125.2525.7524.9024.90 -0.60 -2.353,424,35886,220
29-10-202124.6025.7524.2025.50 1.00 4.0810,423,244262,654
28-10-202124.7024.8024.4024.50 -0.20 -0.811,470,84636,089
27-10-202124.4024.7024.4024.70 0.30 1.232,264,49555,603
26-10-202124.3025.2524.2024.40 0.20 0.835,611,443138,808
25-10-202124.2024.4024.1024.20 0.00 0.001,340,12632,470
21-10-202124.4024.4024.1024.20 -0.20 -0.821,229,86429,790
20-10-202124.1024.6024.0024.40 0.40 1.672,588,34963,051
19-10-202124.2024.4024.0024.00 -0.20 -0.831,273,37930,759
18-10-202124.1024.3023.8024.20 0.20 0.832,238,42353,912
15-10-202124.2024.4024.0024.00 -0.20 -0.831,227,69029,658
14-10-202124.5024.5024.0024.20 -0.30 -1.223,725,65090,234
13-10-202124.3024.9024.1024.50 0.10 0.416,949,017170,200
12-10-202124.3024.9024.1024.50 0.10 0.416,949,017170,200
11-10-202124.3024.6024.1024.40 0.10 0.412,219,23654,124
08-10-202124.5024.5024.0024.30 -0.10 -0.413,353,88881,436
07-10-202124.3024.5024.2024.40 0.10 0.413,202,63778,095
06-10-202124.3024.5024.1024.30 0.20 0.832,779,53867,557
05-10-202124.1024.4023.8024.10 -0.10 -0.412,909,61970,025
04-10-202123.6024.7023.6024.20 0.70 2.983,423,39482,982
01-10-202123.3023.7023.2023.50 0.30 1.291,974,99146,375
30-09-202123.4023.6023.2023.20 -0.40 -1.691,123,26326,235
29-09-202123.3023.8023.0023.60 0.20 0.852,489,92658,318
28-09-202123.5023.7023.4023.40 -0.10 -0.431,171,93227,552
27-09-202124.1024.2023.5023.50 -0.80 -3.293,953,67994,239
23-09-202124.4024.5024.2024.30 0.00 0.001,431,68234,814
22-09-202124.8024.9024.3024.30 -0.30 -1.223,314,16180,981
21-09-202124.3024.8024.3024.60 0.20 0.821,973,83848,444
20-09-202125.0025.2524.4024.40 -0.60 -2.403,744,90992,676
17-09-202124.6025.0024.5025.00 0.50 2.042,700,39267,056
16-09-202125.2525.2524.5024.50 -0.30 -1.215,927,177146,405
15-09-202125.7525.7524.7024.80 -1.45 -5.526,359,356160,026
14-09-202126.2526.5025.7526.25 0.00 0.002,769,73872,377
13-09-202127.0027.0026.0026.25 -0.50 -1.876,312,729167,746
10-09-202126.5027.0025.5026.75 1.25 4.9014,956,129395,279
09-09-202125.2525.7525.0025.50 0.60 2.415,946,973151,247
08-09-202124.0024.9024.0024.90 0.90 3.755,000,567122,914
07-09-202124.4024.4024.0024.00 -0.30 -1.231,161,74128,049
06-09-202124.6024.6024.3024.30 -0.10 -0.411,055,69225,781
03-09-202124.5024.5023.9024.40 0.00 0.004,134,246100,078
02-09-202124.7024.9024.2024.40 -0.10 -0.413,116,43676,171
01-09-202126.0026.0024.5024.50 -1.25 -4.856,872,136170,589
31-08-202124.7026.2524.6025.75 1.05 4.256,475,050166,479
30-08-202124.7024.8024.6024.70 0.10 0.412,504,74561,847
27-08-202124.0024.7023.9024.60 0.80 3.364,571,060111,744
26-08-202123.8024.0023.5023.80 0.00 0.006,139,371145,688
25-08-202123.8024.2023.6023.80 0.00 0.002,405,50457,104
24-08-202124.1024.3023.8023.80 -0.30 -1.241,654,01939,642
23-08-202124.7024.7023.9024.10 -0.40 -1.632,406,52658,214
20-08-202125.0025.2524.4024.50 -0.40 -1.611,380,09534,054
19-08-202124.7025.2524.7024.90 0.10 0.402,525,58162,998
18-08-202124.2025.2524.1024.80 0.80 3.336,845,092169,831
17-08-202124.2024.2023.9024.00 -0.20 -0.83811,97219,522
16-08-202123.8024.4023.3024.20 0.40 1.682,755,78665,948
13-08-202123.9024.2023.5023.80 -0.20 -0.831,756,13541,822
11-08-202124.2024.3023.6024.00 0.00 0.001,701,99340,755
10-08-202123.6024.1023.6024.00 0.50 2.13929,94922,256
09-08-202123.6023.8023.5023.50 0.10 0.431,129,15426,679
06-08-202124.0024.2023.4023.40 -0.60 -2.502,554,74560,639
05-08-202124.3024.5023.7024.00 -0.20 -0.831,751,72342,252
04-08-202124.0024.4024.0024.20 0.20 0.832,386,41257,717
03-08-202124.5024.8023.8024.00 0.00 0.003,314,06880,201
02-08-202124.6024.7024.0024.00 -0.80 -3.231,330,47032,328
30-07-202124.0024.8023.8024.80 0.60 2.485,996,909145,110
29-07-202124.8025.0023.7024.20 -0.60 -2.429,481,755228,498
27-07-202125.0025.2524.6024.80 -0.20 -0.801,785,71044,317
23-07-202125.0025.2524.9025.00 0.00 0.00746,63518,722
22-07-202125.5025.7524.8025.00 -0.50 -1.961,580,69339,639
21-07-202125.5025.7525.2525.50 0.25 0.99725,12718,481
20-07-202126.0026.0025.0025.25 -0.50 -1.941,183,08230,072
20-07-202126.0026.0025.0025.25 -0.50 -1.941,183,08230,072
19-07-202125.7526.2525.7525.75 -0.50 -1.90422,55410,975
16-07-202126.0026.5025.5026.25 0.00 0.002,997,97277,903
15-07-202126.7527.5025.7526.25 -0.50 -1.872,518,94767,010
14-07-202126.5027.0026.2526.75 0.25 0.941,329,09435,343
13-07-202128.0028.0026.5026.50 -1.00 -3.644,361,908118,798
12-07-202127.2527.5026.7527.50 1.00 3.773,617,77597,905
09-07-202126.0026.5025.5026.50 0.25 0.952,849,11774,364
08-07-202125.7526.7525.0026.25 0.25 0.963,852,560100,389
07-07-202126.0026.5025.5026.00 -0.25 -0.951,519,51039,764
06-07-202125.5026.5025.5026.25 0.50 1.941,570,84940,976
05-07-202125.7525.7525.0025.75 -0.25 -0.961,291,47632,950
02-07-202126.5026.7526.0026.00 -0.50 -1.891,334,56035,186
01-07-202126.5026.5025.7526.50 0.25 0.952,025,81452,973
30-06-202127.5027.5026.2526.25 -1.00 -3.674,106,027109,521
29-06-202126.0027.5026.0027.25 1.50 5.838,430,896226,282
28-06-202125.7526.0025.0025.75 -0.50 -1.902,004,79851,400
25-06-202126.2527.0025.7526.25 0.25 0.966,587,315173,331
24-06-202126.2526.5024.8026.00 0.25 0.979,272,904238,130
23-06-202125.5026.5024.9025.75 0.75 3.007,238,741185,872
22-06-202124.7025.2524.6025.00 0.30 1.213,318,22882,725
21-06-202124.7025.2524.3024.70 -0.30 -1.203,034,76775,416
18-06-202124.6025.2524.6025.00 0.50 2.041,643,65640,920
17-06-202124.9025.2524.4024.50 -0.20 -0.811,704,39342,186
16-06-202125.2525.5024.6024.70 -0.30 -1.203,110,10477,407
15-06-202124.5025.2524.2025.00 0.50 2.043,320,42682,196
14-06-202124.9025.0024.4024.50 -0.40 -1.612,467,18460,769
11-06-202125.2525.2524.8024.90 -0.35 -1.392,337,50858,274
10-06-202125.0025.5024.6025.25 0.35 1.415,867,126146,327
09-06-202126.0026.0024.8024.90 -0.85 -3.303,377,96684,847
08-06-202125.5025.7525.0025.75 0.25 0.982,611,91766,546
07-06-202125.2526.2525.2525.50 0.00 0.003,866,59299,207
04-06-202126.7526.7525.5025.50 -1.25 -4.675,673,474146,931
02-06-202127.2527.5026.7526.75 -0.25 -0.931,098,80229,778
01-06-202126.7527.5026.5027.00 0.50 1.891,564,22942,224
31-05-202127.2527.5026.5026.50 -0.75 -2.751,939,59552,029
28-05-202128.2528.2527.0027.25 -1.00 -3.541,929,54353,212
27-05-202127.7528.7527.5028.25 0.75 2.734,629,426130,388
25-05-202126.5027.7526.5027.50 1.25 4.761,471,21240,203
24-05-202126.5026.7526.0026.25 0.00 0.00852,93122,558
21-05-202126.5027.0026.2526.25 0.25 0.961,571,28441,632
20-05-202127.7528.0026.0026.00 -1.50 -5.452,898,68177,622
19-05-202128.0028.2527.5027.50 -0.25 -0.901,353,98137,613
18-05-202127.7528.2527.5027.75 0.25 0.911,458,62640,678
17-05-202129.0029.0027.2527.50 -1.50 -5.172,683,31474,547
14-05-202127.7529.0027.2529.00 1.75 6.426,443,693181,560
13-05-202127.2527.7526.0027.25 -0.50 -1.808,182,183218,069
12-05-202127.7528.2526.5027.75 -0.25 -0.895,201,668142,365
11-05-202128.5029.2527.5028.00 -1.25 -4.275,483,551154,803
10-05-202128.7529.2528.0029.25 0.50 1.741,597,68645,996
07-05-202129.5030.0028.5028.75 -1.00 -3.364,549,294132,709
06-05-202128.0031.2527.7529.75 2.25 8.1812,662,391379,580
05-05-202129.0029.2527.5027.50 -1.25 -4.354,800,705136,035
30-04-202129.0029.5028.5028.75 -0.75 -2.546,274,648181,116
29-04-202128.5029.5028.0029.50 0.50 1.726,149,345177,461
28-04-202127.2529.0027.0029.00 2.50 9.4314,063,071394,919
27-04-202126.5027.5026.0026.50 0.25 0.957,633,207204,286
26-04-202126.2526.5025.5026.25 0.50 1.944,591,865120,200
23-04-202125.7526.0024.9025.75 0.00 0.004,646,323117,915
22-04-202126.5026.5025.7525.75 -0.50 -1.903,715,30796,926
21-04-202125.7526.5025.5026.25 0.50 1.943,556,25992,657
20-04-202127.5028.0025.5025.75 -1.25 -4.6317,114,812451,608
19-04-202124.6027.2524.6027.00 2.60 10.6624,939,341653,526
16-04-202124.1024.8023.9024.40 0.40 1.674,801,676117,352
12-04-202124.8024.9023.8024.00 -1.00 -4.009,717,095234,938
09-04-202124.8025.5024.4025.00 0.70 2.8819,752,551492,279
08-04-202123.7024.3023.7024.30 0.70 2.976,125,322147,622
07-04-202123.4024.6023.3023.60 -0.10 -0.4211,593,472280,049
06-04-202123.4023.8023.2023.70 0.20 0.852,561,98460,348
05-04-202123.4023.8023.2023.70 0.20 0.852,561,98460,348
02-04-202123.8023.9023.3023.50 -0.30 -1.262,519,06359,620
01-04-202123.8023.9023.5023.80 0.00 0.002,457,01658,267
31-03-202123.2024.0023.1023.80 0.80 3.488,132,926191,866
30-03-202123.5024.3022.9023.00 -0.20 -0.8611,223,705265,568
29-03-202123.5023.6023.2023.20 -0.30 -1.282,603,12060,744
26-03-202124.0024.0023.4023.50 -0.30 -1.263,443,49381,370
25-03-202124.0024.2023.8023.80 -0.40 -1.653,525,93184,440
24-03-202123.9024.3023.8024.20 0.20 0.834,526,496109,117
23-03-202124.1024.8023.9024.00 0.00 0.0018,674,494454,766
22-03-202124.3024.4023.9024.00 -0.20 -0.833,645,19187,723
19-03-202123.9024.6023.9024.20 0.10 0.414,989,000121,164
19-03-202123.9024.6023.9024.20 0.10 0.414,989,000121,164
18-03-202124.4024.5024.1024.10 -0.10 -0.415,118,084124,083
17-03-202125.0025.2524.1024.20 -0.80 -3.2012,537,639307,514
16-03-202123.9025.5023.5025.00 1.30 5.4924,233,715595,941
15-03-202124.3025.0023.7023.70 -0.40 -1.6620,555,327500,443
12-03-202124.7024.8023.9024.10 -0.20 -0.828,323,426202,208
11-03-202125.2525.2523.8024.30 -0.70 -2.8014,224,737350,575
10-03-202125.0025.5024.3025.00 -0.75 -2.9120,301,282502,971
09-03-202123.0025.7522.5025.75 3.15 13.9446,521,6951,131,827

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

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