SYNTEC 2 ( -0.06 -3.03% )

บริษัท ซินเท็ค คอนสตรัคชั่น จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564

ราคาหุ้น SYNTEC ย้อนหลัง

แสดง ราคาหุ้น “ SYNTEC “ ย้อนหลัง
บริษัท ซินเท็ค คอนสตรัคชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-11-20211.981.981.911.92 -0.06 -3.038,335,71516,142
25-11-20211.971.991.951.98 0.01 0.513,180,5846,261
24-11-20211.942.001.941.97 0.03 1.553,881,6027,653
23-11-20211.941.961.931.94 0.00 0.003,086,4006,016
22-11-20211.951.971.941.94 -0.01 -0.512,051,3013,994
19-11-20211.961.991.941.95 0.00 0.003,833,0427,496
18-11-20211.951.981.951.95 0.00 0.001,933,7503,787
17-11-20211.981.991.941.95 -0.01 -0.514,707,3009,231
16-11-20211.962.021.951.96 0.00 0.0011,239,91722,344
15-11-20211.941.981.941.96 0.01 0.514,998,1999,783
12-11-20211.951.971.941.95 0.00 0.002,890,2005,648
11-11-20211.951.981.941.95 0.00 0.002,070,8004,059
10-11-20211.951.971.941.95 0.01 0.521,471,2922,869
09-11-20211.921.961.921.94 0.02 1.041,681,6003,259
08-11-20211.931.931.921.92 0.01 0.521,784,3003,432
05-11-20211.951.971.911.91 -0.04 -2.056,917,80013,395
04-11-20211.911.961.901.95 0.04 2.093,460,0006,674
03-11-20211.921.941.911.91 -0.01 -0.522,623,1595,033
03-11-20211.921.941.911.91 -0.01 -0.522,623,1595,033
02-11-20211.921.951.901.92 -0.01 -0.524,963,4089,541
02-11-20211.921.951.901.92 -0.01 -0.524,963,4089,541
01-11-20211.941.961.921.93 -0.01 -0.524,676,0399,071
29-10-20211.961.981.941.94 -0.03 -1.528,311,10016,228
28-10-20211.991.991.961.97 -0.02 -1.015,061,67710,006
27-10-20212.002.021.981.99 -0.01 -0.503,358,6016,698
26-10-20211.992.021.992.00 0.02 1.012,410,0064,814
25-10-20212.002.021.981.98 -0.02 -1.003,975,2037,927
21-10-20212.022.042.002.00 0.00 0.003,854,5017,732
20-10-20211.992.021.992.00 0.01 0.502,648,8505,297
19-10-20212.022.041.991.99 -0.03 -1.495,705,60011,410
18-10-20212.042.062.002.02 -0.02 -0.984,620,6509,363
15-10-20212.062.122.022.04 0.00 0.0020,370,67142,337
14-10-20212.122.122.042.04 -0.06 -2.869,469,43219,660
13-10-20212.062.142.042.10 0.06 2.9420,858,31043,764
12-10-20212.062.142.042.10 0.06 2.9420,858,31043,764
11-10-20212.062.082.022.04 -0.02 -0.976,010,61112,306
08-10-20212.022.062.022.06 0.06 3.009,441,01219,308
07-10-20212.022.082.002.00 0.01 0.509,816,61119,914
06-10-20211.992.021.991.99 0.00 0.003,658,1017,315
05-10-20211.992.021.991.99 -0.01 -0.502,479,8024,958
04-10-20211.982.021.982.00 0.02 1.012,375,5844,753
01-10-20211.992.001.961.98 0.00 0.002,715,5255,375
30-09-20212.042.041.981.98 -0.04 -1.986,055,84812,166
29-09-20211.972.061.972.02 0.03 1.5112,404,74425,155
28-09-20211.992.021.981.99 0.01 0.512,903,9005,792
27-09-20211.982.021.971.98 0.01 0.515,505,52110,937
23-09-20212.022.021.961.97 -0.03 -1.505,901,75111,713
22-09-20212.022.021.992.00 -0.02 -0.992,011,5634,024
21-09-20211.982.021.932.02 0.03 1.518,734,10117,262
20-09-20212.002.061.981.99 -0.03 -1.497,368,80114,816
17-09-20212.062.082.002.02 -0.06 -2.8811,663,69123,685
16-09-20212.062.162.062.08 0.02 0.9734,181,91372,216
15-09-20212.102.102.022.06 -0.06 -2.8313,688,72128,142
14-09-20212.022.141.992.12 0.10 4.9525,562,31053,398
13-09-20212.002.061.992.02 0.02 1.008,026,06316,169
10-09-20211.982.041.982.00 0.02 1.015,998,73112,037
09-09-20211.992.021.981.98 0.00 0.003,082,9436,132
08-09-20211.992.001.971.98 0.00 0.002,410,0224,777
07-09-20212.022.101.981.98 -0.02 -1.0013,898,73728,229
06-09-20211.992.041.982.00 0.02 1.015,411,60210,878
03-09-20211.982.001.971.98 0.00 0.002,114,2014,196
02-09-20212.002.021.981.98 0.00 0.002,245,9174,480
01-09-20212.022.021.971.98 -0.02 -1.003,292,4136,545
31-08-20212.022.041.992.00 -0.02 -0.994,643,6019,300
30-08-20212.022.062.002.02 0.02 1.006,581,35513,356
27-08-20211.972.001.962.00 0.04 2.045,127,18510,177
26-08-20211.981.981.951.96 -0.02 -1.013,104,5036,107
25-08-20212.002.001.951.98 0.00 0.005,076,48310,060
24-08-20211.972.041.951.98 0.01 0.519,541,15619,028
23-08-20211.992.001.951.97 0.01 0.514,400,1178,668
20-08-20211.881.961.881.96 0.09 4.817,149,15713,831
19-08-20211.901.911.871.87 -0.04 -2.092,788,6265,265
18-08-20211.881.921.871.91 0.04 2.143,456,2036,573
17-08-20211.831.901.801.87 0.05 2.753,621,5596,724
16-08-20211.801.821.761.82 0.01 0.553,116,1435,547
13-08-20211.871.871.811.81 -0.04 -2.162,532,7254,637
11-08-20211.901.901.841.85 -0.04 -2.122,667,9004,979
10-08-20211.871.931.871.89 0.04 2.165,367,17010,236
09-08-20211.851.881.831.85 0.02 1.092,414,9744,481
06-08-20211.871.871.821.83 -0.03 -1.612,135,3063,921
05-08-20211.891.891.861.86 -0.02 -1.061,668,9943,130
04-08-20211.871.891.851.88 0.01 0.532,769,2915,176
03-08-20211.811.871.811.87 0.04 2.192,419,0504,483
02-08-20211.801.851.751.83 0.03 1.673,662,8946,607
30-07-20211.881.881.801.80 -0.08 -4.268,860,45216,238
29-07-20211.891.901.871.88 0.00 0.003,095,9815,839
27-07-20211.921.931.871.88 -0.04 -2.085,458,87410,297
23-07-20211.941.951.901.92 -0.01 -0.523,238,3306,206
22-07-20211.921.951.921.93 0.01 0.522,600,1105,048
21-07-20211.941.971.911.92 0.00 0.006,634,50512,807
20-07-20211.991.991.911.92 -0.07 -3.526,319,67812,285
20-07-20211.991.991.911.92 -0.07 -3.526,319,67812,285
19-07-20211.982.021.961.99 -0.03 -1.494,431,3238,805
16-07-20212.022.062.022.02 0.00 0.002,484,5425,050
15-07-20212.042.082.022.02 0.02 1.007,107,54614,595
14-07-20212.022.041.982.00 0.00 0.007,695,73715,421
13-07-20211.912.041.912.00 0.09 4.7111,109,68622,225
12-07-20211.891.941.891.91 0.00 0.002,044,0053,902
09-07-20211.841.921.841.91 0.04 2.145,512,80710,377
08-07-20211.941.971.871.87 -0.10 -5.089,909,85618,980
07-07-20212.042.041.971.97 -0.07 -3.434,140,7558,266
06-07-20211.992.061.992.04 0.05 2.512,350,6634,774
05-07-20211.992.021.981.99 -0.01 -0.502,405,8864,804
02-07-20212.062.081.992.00 -0.08 -3.857,182,56114,510
01-07-20212.102.102.062.08 0.00 0.003,382,6217,060
30-06-20212.022.102.022.08 0.04 1.966,556,50513,485
29-06-20211.982.061.982.04 0.04 2.003,313,9676,711
28-06-20211.932.021.922.00 -0.02 -0.9910,864,17321,454
25-06-20212.062.102.002.02 -0.02 -0.986,635,14113,517
24-06-20212.042.061.992.04 -0.02 -0.9713,594,43627,444
23-06-20212.122.142.062.06 -0.06 -2.834,851,04810,122
22-06-20212.122.162.102.12 0.02 0.955,145,94810,968
21-06-20212.062.142.042.10 -0.02 -0.9411,314,57523,632
18-06-20212.222.222.102.12 -0.08 -3.6418,919,26240,577
17-06-20212.242.262.182.20 -0.04 -1.798,541,93818,935
16-06-20212.222.302.222.24 0.02 0.908,160,57518,370
15-06-20212.202.282.202.22 0.00 0.0016,231,66736,200
14-06-20212.402.502.202.22 -0.12 -5.1388,345,555206,912
11-06-20212.242.362.242.34 0.10 4.4614,896,96134,364
10-06-20212.282.302.222.24 -0.02 -0.885,747,75313,036
09-06-20212.302.302.222.26 -0.02 -0.8810,711,87924,169
08-06-20212.222.382.202.28 0.06 2.7051,648,854119,551
07-06-20212.322.322.222.22 -0.06 -2.6312,272,38327,811
04-06-20212.282.362.262.28 -0.02 -0.8715,432,58635,540
02-06-20212.322.342.282.30 0.00 0.0013,784,99531,688
01-06-20212.342.462.262.30 -0.04 -1.7168,323,133161,226
31-05-20212.202.342.202.34 0.18 8.33157,433,991358,058
28-05-20212.022.162.002.16 0.16 8.0072,297,040152,049
27-05-20212.022.021.992.00 0.02 1.013,746,9557,505
25-05-20211.982.021.981.98 0.01 0.515,438,85110,873
24-05-20212.022.041.971.97 -0.05 -2.4813,871,22727,715
21-05-20212.062.081.992.02 0.00 0.0011,380,52223,062
20-05-20212.002.121.992.02 0.05 2.5430,419,02562,491
19-05-20211.942.041.921.97 0.03 1.5539,696,84078,808
18-05-20211.811.971.811.94 0.12 6.5927,515,28452,851
17-05-20211.851.861.791.82 -0.03 -1.627,728,09614,017
14-05-20211.871.891.841.85 -0.02 -1.0712,650,15623,499
13-05-20211.851.921.751.87 -0.08 -4.1023,057,90242,827
12-05-20212.002.021.931.95 -0.07 -3.4716,287,41331,929
11-05-20212.102.122.002.02 -0.08 -3.8112,221,50225,114
10-05-20212.062.182.042.10 0.00 0.0018,309,92338,521
07-05-20212.182.182.102.10 -0.08 -3.678,469,58118,073
06-05-20212.122.202.122.18 0.06 2.837,675,49316,589
05-05-20212.162.182.102.12 -0.06 -2.759,470,77520,163
30-04-20212.202.242.182.18 -0.02 -0.9112,648,64927,827
29-04-20212.222.322.182.20 0.02 0.9258,377,567131,400
28-04-20212.102.182.082.18 0.08 3.8110,998,79123,573
27-04-20212.162.182.102.10 -0.04 -1.879,668,48120,547
26-04-20212.122.202.102.14 0.06 2.8827,360,91058,794
23-04-20212.002.281.992.08 0.10 5.05105,137,951229,058
22-04-20212.062.081.981.98 -0.06 -2.949,025,41518,194
21-04-20211.982.081.982.04 0.04 2.009,234,40018,674
20-04-20212.002.021.992.00 0.01 0.506,018,30112,028
19-04-20211.892.001.891.99 0.12 6.427,180,02014,116
16-04-20211.851.941.831.87 -0.02 -1.0615,064,61528,261
12-04-20211.971.981.891.89 -0.10 -5.0317,851,32534,418
09-04-20211.952.021.951.99 0.04 2.0514,117,20828,073
08-04-20211.982.021.911.95 -0.04 -2.0118,829,86236,959
07-04-20212.022.061.961.99 -0.07 -3.4017,721,18935,507
06-04-20212.162.182.022.06 -0.08 -3.7411,364,27123,724
05-04-20212.162.182.022.06 -0.08 -3.7411,364,27123,724
02-04-20212.182.202.142.14 0.00 0.0012,589,60427,305
01-04-20212.142.262.122.14 0.08 3.8845,249,85799,387
31-03-20212.062.122.042.06 0.00 0.008,913,91318,468
30-03-20212.062.142.062.06 0.02 0.9824,204,76850,685
29-03-20212.002.102.002.04 0.02 0.999,003,59518,624
26-03-20212.062.062.002.02 0.00 0.006,779,27913,778
25-03-20212.142.162.022.02 -0.06 -2.8815,445,03332,316
24-03-20212.102.162.062.08 0.00 0.0016,920,11135,506
23-03-20211.962.141.932.08 0.14 7.2242,930,65387,969
22-03-20211.881.941.881.94 0.06 3.1912,872,28324,682
19-03-20211.871.901.841.88 0.01 0.536,938,92913,000
19-03-20211.871.901.841.88 0.01 0.536,938,92913,000
18-03-20211.891.891.811.87 -0.01 -0.5319,604,25736,099
17-03-20211.921.921.871.88 0.00 0.008,891,80616,833
16-03-20211.911.911.841.88 0.00 0.0012,625,04023,708
15-03-20211.811.891.811.88 0.09 5.0311,504,57721,348
12-03-20211.771.831.771.79 0.03 1.7013,430,34224,224
11-03-20211.891.911.761.76 -0.11 -5.8830,375,87655,778
10-03-20211.851.911.831.87 0.09 5.0625,101,87347,076
09-03-20211.791.821.751.78 0.00 0.0019,247,30734,334

แสดง ราคาหุ้น SYNTEC ย้อนหลัง บริษัท ซินเท็ค คอนสตรัคชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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