-->

SYNTEC 2 ( -0.01 -0.51% )

บริษัท ซินเท็ค คอนสตรัคชั่น จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ SYNTEC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20191.992.001.951.97 -0.01 -0.51588,6111,159
10-10-20191.952.001.941.98 0.05 2.592,275,8004,499
09-10-20191.931.941.901.93 -0.01 -0.521,441,0092,768
08-10-20191.921.951.911.94 0.03 1.571,461,1142,817
07-10-20191.891.931.871.91 0.04 2.141,068,4002,029
04-10-20191.911.911.871.87 -0.04 -2.092,055,8153,891
03-10-20191.981.981.851.91 -0.08 -4.025,221,96210,042
02-10-20192.002.001.981.99 -0.01 -0.50738,1901,468
01-10-20192.042.041.982.00 -0.02 -0.992,718,6605,439
30-09-20192.042.042.002.02 -0.02 -0.981,157,7002,344
27-09-20192.102.102.042.04 -0.06 -2.861,780,8003,668
26-09-20192.142.142.082.10 -0.04 -1.872,209,9254,664
25-09-20192.162.162.142.14 -0.02 -0.93500,9001,075
24-09-20192.182.182.142.16 -0.02 -0.92394,900853
23-09-20192.182.182.142.18 0.02 0.931,033,1002,225
20-09-20192.202.202.162.16 -0.02 -0.92874,9001,902
19-09-20192.182.202.162.18 0.00 0.00699,2001,523
18-09-20192.182.202.162.18 0.00 0.001,051,8002,291
17-09-20192.202.222.162.18 -0.02 -0.911,270,2442,783
16-09-20192.202.222.202.20 -0.02 -0.90181,705400
13-09-20192.202.262.182.22 0.04 1.832,072,9004,607
12-09-20192.242.242.182.18 -0.04 -1.801,514,3443,340
11-09-20192.242.242.162.22 -0.04 -1.776,221,34313,588
10-09-20192.242.262.222.26 0.02 0.89615,3001,379
09-09-20192.242.262.222.24 0.00 0.00714,3001,597
06-09-20192.262.262.242.24 0.00 0.00309,507694
05-09-20192.242.262.242.24 -0.02 -0.88535,9011,203
04-09-20192.222.282.222.26 0.00 0.00637,6201,436
03-09-20192.262.282.222.26 0.00 0.00673,8001,518
02-09-20192.222.282.222.26 0.02 0.89362,800814
30-08-20192.262.282.242.24 0.00 0.00422,725952
29-08-20192.202.262.202.24 0.04 1.82495,1001,098
28-08-20192.202.222.182.20 0.00 0.00322,600712
27-08-20192.222.222.182.20 0.00 0.00441,561971
26-08-20192.222.242.182.20 -0.04 -1.792,539,4055,582
23-08-20192.262.262.242.24 -0.06 -2.61644,8641,450
22-08-20192.302.322.282.30 -0.02 -0.86975,7002,243
21-08-20192.322.342.302.32 0.00 0.00308,105716
20-08-20192.362.382.302.32 -0.04 -1.69799,6121,863
19-08-20192.342.362.322.36 0.04 1.72324,900761
16-08-20192.302.342.282.32 0.06 2.651,121,6682,595
15-08-20192.222.282.202.26 0.00 0.001,628,0003,649
14-08-20192.242.302.242.26 0.02 0.891,818,7054,123
13-08-20192.202.282.162.24 -0.02 -0.885,554,50012,424
09-08-20192.282.322.222.26 -0.02 -0.881,940,1854,404
08-08-20192.382.382.222.28 -0.10 -4.206,037,87213,837
07-08-20192.482.502.382.38 -0.08 -3.254,260,75210,284
06-08-20192.442.482.402.46 0.00 0.002,864,3006,970
05-08-20192.502.522.442.46 -0.06 -2.382,607,3376,435
02-08-20192.542.542.442.52 -0.02 -0.794,543,92511,293
01-08-20192.542.562.522.54 -0.02 -0.782,899,6107,357
31-07-20192.502.582.502.56 0.04 1.594,055,90610,337
30-07-20192.502.522.462.52 0.00 0.002,533,2016,315
26-07-20192.482.522.462.52 0.00 0.002,120,4555,284
25-07-20192.502.522.462.52 0.02 0.801,810,3034,518
24-07-20192.542.542.482.50 -0.02 -0.792,689,9016,720
23-07-20192.542.562.482.52 0.02 0.802,915,5677,352
22-07-20192.482.522.462.50 0.00 0.001,553,2173,867
19-07-20192.462.522.462.50 0.02 0.812,494,1536,202
18-07-20192.442.522.422.48 0.02 0.814,412,20010,894
17-07-20192.602.642.462.46 -0.16 -6.119,279,66523,540
15-07-20192.662.682.602.62 -0.02 -0.766,649,20017,473
12-07-20192.682.682.622.64 -0.02 -0.754,230,83511,199
11-07-20192.682.722.642.66 0.02 0.7613,915,42037,185
10-07-20192.582.662.582.64 0.08 3.124,389,80011,524
09-07-20192.602.702.562.56 -0.06 -2.2911,772,98031,121
08-07-20192.602.642.582.62 0.02 0.772,147,5875,615
05-07-20192.562.622.542.60 0.04 1.566,578,20017,067
04-07-20192.662.682.562.56 -0.04 -1.5414,186,70037,211
03-07-20192.502.602.482.60 0.10 4.0010,985,50228,181
02-07-20192.522.542.462.50 -0.02 -0.792,827,9097,058
01-07-20192.522.542.502.52 0.00 0.001,758,4014,421
28-06-20192.522.542.502.52 0.00 0.002,320,5395,840
27-06-20192.542.562.522.52 -0.02 -0.792,936,2007,437
26-06-20192.562.562.522.54 -0.02 -0.782,701,3006,825
25-06-20192.542.602.462.56 0.04 1.595,303,10013,498
24-06-20192.562.582.502.52 -0.02 -0.791,503,3003,812
21-06-20192.462.562.442.54 0.08 3.255,730,70014,364
20-06-20192.522.522.442.46 -0.06 -2.384,179,31310,357
19-06-20192.502.522.462.52 0.06 2.445,835,60014,542
18-06-20192.442.502.402.46 0.04 1.653,094,0367,602
17-06-20192.442.442.382.42 -0.02 -0.823,677,8508,885
14-06-20192.522.542.442.44 -0.08 -3.173,048,9007,549
13-06-20192.542.542.482.52 -0.02 -0.793,035,9007,642
12-06-20192.542.562.502.54 0.00 0.002,082,3005,262
11-06-20192.562.562.522.54 -0.02 -0.781,971,4004,995
10-06-20192.522.582.502.56 0.06 2.402,817,6107,161
07-06-20192.542.542.482.50 -0.04 -1.572,699,2106,767
06-06-20192.422.562.402.54 0.14 5.839,119,20022,811
05-06-20192.442.442.382.40 0.00 0.001,105,1002,649
04-06-20192.382.402.362.40 0.00 0.001,825,3004,350
31-05-20192.442.442.362.40 -0.02 -0.831,375,7293,301
30-05-20192.422.442.362.42 0.02 0.832,171,1005,195
29-05-20192.342.422.342.40 0.08 3.453,777,2009,020
28-05-20192.362.362.302.32 0.02 0.871,783,7004,160
27-05-20192.242.342.242.30 0.06 2.681,765,3004,045
24-05-20192.242.242.202.24 0.02 0.901,221,4002,708
23-05-20192.282.302.222.22 -0.06 -2.631,694,0003,800
22-05-20192.262.282.242.28 0.04 1.79641,8011,452
21-05-20192.262.282.242.24 -0.02 -0.88927,8002,090
17-05-20192.242.282.242.26 0.04 1.802,449,0005,510
16-05-20192.202.242.162.22 0.04 1.833,996,2008,789
15-05-20192.242.242.182.18 -0.06 -2.685,291,40011,715
14-05-20192.222.302.182.24 -0.08 -3.458,560,49919,107
13-05-20192.462.462.282.32 -0.14 -5.6910,520,84424,794
10-05-20192.502.522.442.46 -0.04 -1.603,394,8748,384
09-05-20192.522.522.482.50 -0.08 -3.101,946,7554,881
08-05-20192.582.622.562.58 0.00 0.003,834,3109,902
07-05-20192.562.602.562.58 0.00 0.002,410,2006,209
06-05-20192.582.602.542.58 0.00 0.005,056,50013,014
03-05-20192.582.602.542.58 0.00 0.005,056,50013,014
02-05-20192.542.602.542.58 0.06 2.387,136,40018,288
30-04-20192.642.662.502.52 -0.14 -5.2636,659,97793,363
29-04-20192.742.762.662.66 -0.10 -3.629,731,70026,161
26-04-20192.782.782.742.76 0.00 0.001,180,1193,257
25-04-20192.782.782.762.76 -0.02 -0.72863,2002,389
24-04-20192.782.782.762.78 0.00 0.00658,1001,825
23-04-20192.782.802.762.78 -0.02 -0.71845,9162,352
22-04-20192.782.802.762.80 0.04 1.451,076,6002,995
19-04-20192.822.842.762.76 -0.06 -2.132,797,6057,805
18-04-20192.802.882.802.82 0.02 0.716,524,09118,466
17-04-20192.762.822.742.80 0.04 1.453,156,3028,810
12-04-20192.722.822.722.76 0.02 0.733,644,60510,129
11-04-20192.702.762.662.74 0.04 1.483,107,7018,508
10-04-20192.702.742.682.70 0.00 0.00918,1002,484
09-04-20192.662.702.642.70 0.04 1.501,149,8003,082
05-04-20192.662.702.642.66 -0.02 -0.751,212,4203,235
04-04-20192.702.702.642.68 -0.02 -0.741,231,5003,291
03-04-20192.702.722.662.70 0.00 0.001,144,7003,078
02-04-20192.702.742.702.70 0.00 0.001,669,8104,527
01-04-20192.682.722.682.70 0.00 0.00719,8001,940
29-03-20192.682.702.662.70 0.00 0.00367,900991
28-03-20192.682.722.642.70 0.02 0.751,632,8004,379
27-03-20192.682.702.662.68 0.00 0.00555,1101,488
26-03-20192.702.722.662.68 0.00 0.001,612,7004,335
25-03-20192.742.742.682.68 -0.08 -2.904,829,60013,008
22-03-20192.762.782.722.76 0.00 0.002,562,6007,042
21-03-20192.742.782.742.76 0.00 0.00582,1001,605
20-03-20192.742.762.742.76 0.02 0.73565,2531,557
19-03-20192.742.782.722.74 0.00 0.00923,8002,535
18-03-20192.762.782.722.74 -0.02 -0.721,326,9003,637
15-03-20192.802.802.762.76 -0.02 -0.72559,3051,550
14-03-20192.802.802.762.78 -0.02 -0.71791,2002,204
13-03-20192.782.842.782.80 0.02 0.721,430,3004,021
12-03-20192.822.822.782.78 -0.02 -0.71479,5001,341
11-03-20192.842.842.782.80 -0.02 -0.711,176,0003,298
08-03-20192.822.842.822.82 0.02 0.711,177,7123,321
07-03-20192.822.822.782.80 -0.02 -0.71981,0212,756
06-03-20192.842.842.822.82 0.02 0.71883,6002,498
05-03-20192.782.822.762.80 0.04 1.451,131,1003,155
04-03-20192.782.822.762.76 -0.02 -0.721,379,3183,838
01-03-20192.862.862.762.78 -0.14 -4.798,266,68223,173
28-02-20192.922.942.902.92 0.00 0.001,680,3004,886
27-02-20192.962.962.922.92 -0.02 -0.681,274,4103,732
26-02-20192.962.982.922.94 0.00 0.001,612,0104,745
25-02-20192.922.962.902.94 0.04 1.382,423,1047,139
22-02-20192.922.942.902.90 -0.02 -0.681,283,6013,749
21-02-20192.902.942.882.92 0.04 1.39810,1002,360
20-02-20192.882.902.862.88 0.00 0.001,119,6003,229
18-02-20192.902.942.882.88 -0.02 -0.69840,2002,438
15-02-20192.962.962.882.90 -0.06 -2.035,192,80015,116
14-02-20193.003.002.962.96 -0.04 -1.331,193,2283,554
13-02-20192.963.022.943.00 0.06 2.046,624,90019,805
12-02-20192.902.962.902.94 0.04 1.38809,1002,373
11-02-20192.962.962.902.90 -0.06 -2.035,042,40014,702
08-02-20192.942.982.922.96 0.00 0.002,737,2008,084
07-02-20192.983.002.942.96 -0.02 -0.672,150,0206,371
06-02-20193.003.022.962.98 -0.02 -0.672,049,5006,119
05-02-20193.043.042.983.00 0.00 0.003,994,23312,002
04-02-20193.003.022.963.00 0.04 1.358,716,96326,178
01-02-20192.942.982.922.96 0.02 0.687,870,59623,163
31-01-20192.903.022.882.94 0.06 2.0813,161,02038,857
30-01-20192.942.962.862.88 -0.06 -2.044,564,01413,216
29-01-20192.942.942.882.94 0.00 0.001,268,3493,707
28-01-20192.882.982.882.94 0.08 2.805,376,50015,795
25-01-20192.902.902.842.86 -0.02 -0.692,482,4007,136
24-01-20192.922.922.862.88 -0.04 -1.372,817,1008,133
23-01-20192.862.942.822.92 0.08 2.829,858,11928,502
22-01-20192.762.862.742.84 0.10 3.653,955,47411,128
21-01-20192.762.782.722.74 0.00 0.001,311,8003,608
18-01-20192.742.762.722.72 -0.02 -0.73623,7001,707

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

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