SYNTEC 2 ( -0.07 -3.40% )

บริษัท ซินเท็ค คอนสตรัคชั่น จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น SYNTEC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
08-03-20211.751.831.721.78 0.07 4.0940,590,53772,243
05-03-20211.721.741.691.71 -0.04 -2.2928,536,21248,956
04-03-20211.561.751.561.75 0.17 10.7662,102,140103,394
03-03-20211.571.611.561.58 0.04 2.6011,327,80117,955
02-03-20211.631.651.541.54 -0.08 -4.9428,040,60145,180
01-03-20211.441.621.431.62 0.19 13.2950,144,35078,073
25-02-20211.441.461.431.43 -0.01 -0.692,601,1883,745
24-02-20211.451.471.441.44 -0.02 -1.372,629,7993,801
23-02-20211.441.471.441.46 0.02 1.392,425,4943,522
22-02-20211.461.471.421.44 -0.02 -1.372,749,2003,959
19-02-20211.491.491.461.46 -0.01 -0.68973,1001,427
18-02-20211.481.491.471.47 -0.01 -0.681,377,2942,040
17-02-20211.501.501.471.48 -0.02 -1.331,509,9962,239
16-02-20211.481.511.481.50 0.01 0.671,305,2241,950
15-02-20211.491.501.471.49 0.00 0.001,364,5002,022
11-02-20211.491.491.481.49 0.00 0.00850,2111,261
10-02-20211.501.531.471.49 0.00 0.004,727,8017,098
09-02-20211.511.511.481.49 -0.01 -0.672,891,9074,322
08-02-20211.461.511.451.50 0.05 3.456,283,8409,336
05-02-20211.441.471.441.45 0.00 0.002,260,4003,274
04-02-20211.441.451.431.45 0.01 0.691,323,7101,904
03-02-20211.451.471.441.44 -0.01 -0.691,512,7502,190
02-02-20211.451.471.441.45 0.01 0.692,546,6003,697
01-02-20211.431.451.421.44 0.00 0.004,357,3546,256
29-01-20211.461.461.431.44 -0.01 -0.691,585,6302,290
28-01-20211.491.491.441.45 -0.04 -2.685,427,1047,917
27-01-20211.501.511.481.49 0.01 0.682,513,0453,727
26-01-20211.481.511.471.48 -0.02 -1.336,248,9739,267
25-01-20211.511.521.481.50 -0.01 -0.662,865,8144,278
22-01-20211.581.581.511.51 -0.05 -3.214,862,4047,490
21-01-20211.571.581.541.56 0.00 0.003,058,2634,767
20-01-20211.581.581.551.56 -0.02 -1.271,889,2032,952
19-01-20211.521.591.521.58 0.07 4.649,352,98014,664
18-01-20211.531.531.511.51 -0.01 -0.663,105,6614,718
15-01-20211.531.551.511.52 0.01 0.666,864,10110,514
14-01-20211.541.551.501.51 -0.02 -1.3114,687,53922,370
13-01-20211.451.541.441.53 0.09 6.2517,599,90526,457
12-01-20211.461.461.431.44 -0.02 -1.372,895,8474,185
11-01-20211.481.491.441.46 -0.01 -0.685,167,6967,555
08-01-20211.471.511.451.47 0.00 0.006,052,2018,935
07-01-20211.471.491.461.47 0.03 2.082,358,8003,476
06-01-20211.481.481.441.44 -0.03 -2.042,983,3604,355
05-01-20211.421.471.411.47 0.03 2.083,070,8024,424
04-01-20211.431.451.401.44 -0.02 -1.371,868,7002,677
30-12-20201.471.471.441.46 -0.01 -0.681,435,5992,086
29-12-20201.471.481.441.47 0.01 0.682,274,2563,301
28-12-20201.491.491.451.46 -0.02 -1.352,492,3563,665
25-12-20201.491.511.471.48 -0.01 -0.672,748,3964,075
24-12-20201.461.491.421.49 0.02 1.362,191,1803,205
23-12-20201.471.511.471.47 0.00 0.002,258,6493,347
22-12-20201.451.491.441.47 0.00 0.003,766,3545,511
21-12-20201.511.541.461.47 -0.13 -8.128,664,18512,966
18-12-20201.611.611.561.60 0.00 0.002,921,8214,636
17-12-20201.611.631.591.60 0.01 0.635,232,2758,407
16-12-20201.561.611.561.59 0.03 1.927,353,55111,685
15-12-20201.581.581.541.56 -0.03 -1.892,662,2344,145
14-12-20201.581.591.561.59 0.00 0.003,358,8025,305
11-12-20201.621.621.571.59 -0.01 -0.623,730,6605,920
10-12-20201.621.621.571.59 -0.01 -0.623,730,6605,920
09-12-20201.621.621.571.59 -0.01 -0.623,730,6605,920
08-12-20201.611.631.571.60 0.00 0.006,203,9449,988
04-12-20201.521.611.521.60 0.07 4.5817,039,42926,918
03-12-20201.511.541.501.53 0.03 2.007,173,30010,893
02-12-20201.521.521.501.50 -0.01 -0.661,607,7012,425
01-12-20201.511.531.501.51 0.00 0.001,733,9012,627
30-11-20201.551.551.501.51 -0.02 -1.313,649,3205,559
27-11-20201.541.571.531.53 0.00 0.006,916,45010,686
26-11-20201.541.541.521.53 0.00 0.002,591,7913,965
25-11-20201.501.571.461.53 0.03 2.0012,323,73018,798
24-11-20201.511.541.501.50 0.00 0.0011,485,20017,446
23-11-20201.501.511.481.50 0.03 2.046,874,43210,287
20-11-20201.381.481.381.47 0.10 7.309,457,22713,577
19-11-20201.341.391.331.37 0.04 3.016,565,2008,929
18-11-20201.311.341.311.33 0.00 0.00839,1001,110
17-11-20201.331.351.311.33 0.00 0.002,233,8002,976
16-11-20201.331.351.311.33 0.00 0.002,707,1003,599
13-11-20201.321.341.301.33 0.01 0.762,639,2003,495
12-11-20201.361.361.311.32 -0.07 -5.047,443,7019,893
11-11-20201.411.431.381.39 -0.01 -0.714,643,5916,508
10-11-20201.371.421.341.40 0.04 2.9410,139,79913,981
09-11-20201.351.371.341.36 0.02 1.493,432,1004,639
06-11-20201.351.361.331.34 0.00 0.002,017,2012,710
05-11-20201.331.361.321.34 0.01 0.753,712,5004,962
04-11-20201.321.351.301.33 0.00 0.001,462,3001,934
03-11-20201.301.331.301.33 0.04 3.102,254,4002,953
02-11-20201.281.301.271.29 0.01 0.781,012,9241,299
30-10-20201.291.311.251.28 -0.01 -0.782,773,3003,551
28-10-20201.291.331.291.31 0.02 1.551,542,4002,021
27-10-20201.291.291.271.29 0.00 0.001,671,4002,142
26-10-20201.311.311.281.29 -0.01 -0.77511,800660
22-10-20201.291.311.281.30 0.00 0.001,499,1001,935
21-10-20201.301.311.291.30 0.01 0.781,675,5012,174
20-10-20201.301.321.271.29 -0.01 -0.771,816,5002,344
19-10-20201.331.331.291.30 -0.04 -2.991,707,6002,235
16-10-20201.341.351.321.34 0.01 0.751,518,0002,017
15-10-20201.341.361.331.33 -0.02 -1.481,496,4012,005
14-10-20201.341.361.341.35 0.01 0.75676,000914
12-10-20201.351.371.341.34 0.00 0.001,733,1002,347
09-10-20201.391.391.351.35 -0.03 -2.171,265,2001,730
08-10-20201.351.381.351.38 0.03 2.224,381,8005,990
07-10-20201.351.361.331.35 0.00 0.001,998,7002,688
06-10-20201.331.371.331.35 0.03 2.278,589,20011,601
05-10-20201.331.341.311.32 0.00 0.002,579,5003,406
02-10-20201.361.361.311.32 -0.03 -2.223,557,6004,719
01-10-20201.361.371.351.35 -0.01 -0.74960,4011,298
30-09-20201.371.391.341.36 -0.01 -0.731,885,5542,563
29-09-20201.381.391.371.37 -0.02 -1.441,463,7502,014
28-09-20201.361.411.361.39 0.03 2.213,130,3894,340
25-09-20201.361.371.341.36 0.00 0.001,547,3012,093
24-09-20201.381.401.351.36 -0.03 -2.162,013,4362,757
23-09-20201.381.411.371.39 0.02 1.461,990,7002,762
22-09-20201.381.401.371.37 -0.02 -1.441,390,4011,913
21-09-20201.401.421.381.39 -0.02 -1.421,667,8692,326
18-09-20201.401.421.391.41 0.01 0.711,575,7012,207
17-09-20201.421.421.391.40 -0.02 -1.411,929,5002,708
16-09-20201.431.441.411.42 -0.01 -0.701,856,1022,628
15-09-20201.421.451.401.43 0.01 0.702,642,9003,767
14-09-20201.441.441.411.42 -0.02 -1.392,808,9014,007
11-09-20201.471.471.431.44 -0.03 -2.041,217,4001,762
10-09-20201.471.471.441.47 0.01 0.681,126,8001,640
09-09-20201.411.491.401.46 0.01 0.692,898,3014,179
08-09-20201.461.471.441.45 -0.03 -2.031,127,6091,638
03-09-20201.501.501.471.48 0.00 0.001,031,8001,534
02-09-20201.461.491.461.48 0.02 1.371,304,9001,918
01-09-20201.491.491.451.46 -0.04 -2.671,736,5002,557
31-08-20201.531.531.481.50 -0.05 -3.233,551,4005,343
28-08-20201.581.591.541.55 -0.02 -1.2713,264,17520,792
27-08-20201.471.581.471.57 0.10 6.8020,336,65031,557
26-08-20201.471.481.451.47 0.01 0.682,319,6003,390
25-08-20201.461.491.451.46 0.00 0.002,273,9003,332
24-08-20201.441.471.431.46 0.02 1.391,507,1002,175
21-08-20201.461.461.411.44 0.01 0.702,531,1003,611
20-08-20201.431.451.411.43 -0.02 -1.381,879,0002,688
19-08-20201.481.501.441.45 -0.04 -2.683,993,5505,872
18-08-20201.521.541.481.49 -0.02 -1.324,290,4016,458
17-08-20201.541.561.501.51 -0.03 -1.954,069,0056,188
14-08-20201.561.581.531.54 -0.05 -3.147,611,45511,792
13-08-20201.591.601.561.59 0.01 0.634,521,0587,132
11-08-20201.561.601.561.58 0.02 1.283,019,4584,749
10-08-20201.561.581.541.56 -0.01 -0.643,906,4026,085
07-08-20201.601.601.561.57 -0.03 -1.882,015,8653,182
06-08-20201.621.651.601.60 -0.02 -1.233,864,8516,277
05-08-20201.621.651.581.62 0.02 1.2514,518,18023,660
04-08-20201.561.601.541.60 0.05 3.235,782,4219,080
03-08-20201.541.561.521.55 0.01 0.651,155,2301,777
31-07-20201.531.551.501.54 0.03 1.991,818,8832,784
30-07-20201.571.601.501.51 -0.06 -3.826,039,1009,238
29-07-20201.591.601.571.57 -0.02 -1.261,877,7502,978
24-07-20201.581.611.581.59 -0.02 -1.242,591,5504,123
23-07-20201.601.651.601.61 0.01 0.623,138,4505,076
22-07-20201.661.661.591.60 -0.04 -2.445,805,7529,397
21-07-20201.631.671.621.64 0.03 1.865,956,7299,772
20-07-20201.621.651.601.61 0.00 0.005,370,6058,733
17-07-20201.611.641.601.61 0.00 0.002,960,3534,793
16-07-20201.561.621.561.61 0.05 3.217,470,80011,908
15-07-20201.551.581.541.56 0.02 1.302,644,6004,122
14-07-20201.561.561.491.54 -0.05 -3.146,753,95110,359
13-07-20201.681.691.591.59 -0.06 -3.6413,697,20122,514

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

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