SYNTEC 2 ( -0.03 -1.90% )

บริษัท ซินเท็ค คอนสตรัคชั่น จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ SYNTEC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20201.621.621.541.55 -0.03 -1.9013,325,83020,895
25-05-20201.551.591.521.58 0.11 7.4822,787,91935,484
22-05-20201.461.501.421.47 0.01 0.6820,071,31829,349
21-05-20201.371.521.371.46 0.13 9.7753,190,47677,555
20-05-20201.331.331.301.33 0.02 1.532,770,5003,651
19-05-20201.291.331.281.31 0.04 3.158,779,40511,503
18-05-20201.271.281.251.27 0.00 0.002,047,0012,583
15-05-20201.281.291.261.27 -0.01 -0.782,806,3003,571
14-05-20201.321.321.261.28 -0.04 -3.035,962,7017,671
13-05-20201.361.371.301.32 0.03 2.337,918,70510,624
12-05-20201.291.311.281.29 0.01 0.781,898,2472,457
11-05-20201.261.291.251.28 -0.04 -3.032,024,4672,579
08-05-20201.291.321.291.32 0.03 2.333,453,4054,517
07-05-20201.341.341.291.29 -0.06 -4.445,193,4006,805
05-05-20201.361.361.321.35 -0.01 -0.743,110,8004,167
30-04-20201.381.391.361.36 0.01 0.742,163,5582,971
29-04-20201.361.361.341.35 0.00 0.002,183,3012,954
28-04-20201.331.381.331.35 0.02 1.507,282,4009,909
27-04-20201.341.351.321.33 0.00 0.002,373,6013,150
24-04-20201.341.391.331.33 0.01 0.766,857,0009,290
23-04-20201.331.351.311.32 0.00 0.007,374,0009,774
22-04-20201.301.321.281.32 0.01 0.768,300,10410,737
21-04-20201.311.321.291.31 -0.01 -0.762,076,6002,709
20-04-20201.331.341.301.32 0.01 0.766,658,2008,718
17-04-20201.341.351.281.31 0.01 0.776,694,6008,730
16-04-20201.361.381.271.30 -0.05 -3.705,284,1007,061
15-04-20201.421.451.341.35 -0.04 -2.8812,622,44417,615
14-04-20201.281.431.281.39 0.13 10.3224,251,67733,280
13-04-20201.211.291.211.26 0.05 4.136,184,1157,606
10-04-20201.191.211.171.21 0.04 3.422,495,1002,965
09-04-20201.181.251.161.17 -0.01 -0.8514,130,88417,063
08-04-20201.141.191.131.18 0.04 3.515,720,2896,629
07-04-20201.071.151.061.14 0.10 9.625,709,0026,385
03-04-20201.041.041.011.04 0.01 0.972,306,0002,357
02-04-20201.001.051.001.03 0.03 3.003,218,0053,277
01-04-20201.001.050.981.00 0.00 0.003,440,5003,461
31-03-20201.001.010.971.00 0.04 4.172,973,2002,939
30-03-20200.980.980.950.96 -0.03 -3.031,704,4001,632
27-03-20201.001.020.980.99 0.01 1.023,777,6003,749
26-03-20200.941.000.920.98 0.05 5.382,805,9012,729
25-03-20200.920.950.910.93 0.04 4.492,902,5002,705
24-03-20200.940.950.880.89 -0.02 -2.203,920,8133,560
23-03-20201.001.000.900.91 -0.13 -12.508,893,3768,452
20-03-20201.031.071.011.04 0.04 4.005,357,9075,589
19-03-20200.991.010.971.00 0.00 0.002,657,3002,642
18-03-20201.011.060.981.00 -0.01 -0.993,039,2573,079
17-03-20201.001.041.001.01 0.00 0.003,524,4003,601
16-03-20201.061.060.991.01 -0.08 -7.344,081,7004,151
13-03-20200.951.100.931.09 0.04 3.814,018,3684,106
12-03-20201.101.201.001.05 -0.20 -16.008,341,4518,868
11-03-20201.331.331.221.25 -0.05 -3.851,622,4002,056
10-03-20201.301.341.271.30 0.02 1.56887,3001,157
09-03-20201.301.351.251.28 -0.12 -8.573,955,3195,093
06-03-20201.391.411.381.40 -0.02 -1.41922,1001,286
05-03-20201.461.481.411.42 -0.02 -1.392,763,5454,012
04-03-20201.421.451.411.44 0.02 1.411,435,1002,055
03-03-20201.421.441.391.42 0.04 2.902,070,5002,921
02-03-20201.461.461.351.38 -0.07 -4.833,037,9104,286
28-02-20201.551.551.451.45 -0.28 -16.188,910,26313,309
27-02-20201.671.741.651.73 0.06 3.591,559,7002,639
26-02-20201.841.851.671.67 -0.18 -9.736,272,05010,918
25-02-20201.841.881.841.85 0.00 0.00944,5111,751
24-02-20201.921.921.831.85 -0.08 -4.151,699,8103,186
21-02-20201.911.931.891.93 0.01 0.521,166,3002,225
20-02-20201.921.941.891.92 0.00 0.001,032,5471,970
19-02-20201.921.941.911.92 0.00 0.00756,3391,456
18-02-20201.971.981.921.92 -0.05 -2.541,152,5102,235
17-02-20202.022.021.961.97 -0.03 -1.502,402,8104,762
14-02-20202.002.042.002.00 0.01 0.503,770,2007,598
13-02-20201.982.021.971.99 0.02 1.023,456,8006,889
12-02-20201.981.991.971.97 0.01 0.51832,0011,645
11-02-20201.992.021.961.96 -0.01 -0.512,174,5004,299
07-02-20202.002.001.961.97 -0.03 -1.501,625,7903,225
06-02-20201.962.021.962.00 0.05 2.564,963,7259,853
05-02-20201.931.951.911.95 0.03 1.561,173,0202,267
04-02-20201.881.931.881.92 0.04 2.13662,6001,259
03-02-20201.931.951.881.88 -0.04 -2.081,679,9093,213
31-01-20201.911.941.881.92 0.01 0.521,741,0043,323
30-01-20201.871.911.841.91 0.04 2.142,184,4034,101
29-01-20201.951.991.861.87 -0.07 -3.616,421,51012,333
28-01-20202.002.041.921.94 -0.10 -4.902,748,7975,432
27-01-20202.102.101.982.04 -0.02 -0.972,489,0784,995
24-01-20202.082.122.042.06 -0.02 -0.96542,8381,123
23-01-20202.062.122.022.08 0.04 1.962,145,8764,455
22-01-20202.062.102.022.04 -0.02 -0.971,564,6123,208
21-01-20202.142.142.062.06 -0.08 -3.742,573,4005,402
20-01-20202.202.202.142.14 -0.06 -2.732,176,2214,680
17-01-20202.102.202.062.20 0.14 6.806,561,71614,067
16-01-20202.002.082.002.06 0.06 3.003,225,0266,622
15-01-20202.062.061.982.00 -0.02 -0.991,735,4693,480
14-01-20202.042.082.002.02 0.00 0.005,272,60110,723
13-01-20201.912.041.902.02 0.11 5.769,475,37018,873
10-01-20201.901.911.891.91 0.02 1.061,734,1193,297
09-01-20201.831.911.831.89 0.07 3.852,836,9005,352
08-01-20201.851.851.811.82 -0.04 -2.151,527,7002,795
07-01-20201.851.861.841.86 0.03 1.64794,4001,467
06-01-20201.851.891.831.83 -0.07 -3.681,757,6003,252
03-01-20201.891.921.881.90 0.02 1.061,595,9003,030
02-01-20201.901.911.871.88 0.00 0.001,655,9123,125
30-12-20191.881.901.861.88 0.02 1.08440,375827
27-12-20191.881.901.851.86 0.00 0.001,565,5002,928
26-12-20191.801.861.801.86 0.06 3.334,096,1007,576
25-12-20191.781.801.781.80 0.03 1.69373,500669
24-12-20191.781.791.771.77 -0.01 -0.56579,2001,031
23-12-20191.791.801.771.78 0.00 0.00194,000345
20-12-20191.791.811.771.78 0.00 0.00962,0051,721
19-12-20191.741.791.721.78 0.06 3.491,606,1002,791
18-12-20191.741.761.721.72 -0.02 -1.15509,700885
17-12-20191.751.771.731.74 -0.01 -0.57500,700875
16-12-20191.761.771.741.75 -0.01 -0.57441,100775
13-12-20191.761.781.751.76 0.01 0.57942,0001,663
12-12-20191.751.771.751.75 0.01 0.571,304,0002,296
11-12-20191.781.801.741.74 -0.04 -2.25549,000967
10-12-20191.841.841.781.78 -0.05 -2.731,433,9132,582
09-12-20191.841.841.781.78 -0.05 -2.731,433,9132,582
06-12-20191.851.861.831.83 -0.02 -1.08287,830530
05-12-20191.841.871.831.85 0.00 0.00183,800338
04-12-20191.841.871.831.85 0.00 0.00183,800338
03-12-20191.841.881.831.85 -0.03 -1.60563,7001,043
02-12-20191.921.921.861.88 -0.04 -2.08833,8161,569
29-11-20191.951.951.921.92 -0.01 -0.52360,056695
28-11-20191.961.971.921.93 0.01 0.521,782,1243,477
27-11-20191.901.921.891.92 0.03 1.59272,200519
26-11-20191.891.911.891.89 0.00 0.00264,560501
25-11-20191.881.901.881.89 0.02 1.07138,001261
22-11-20191.871.881.851.87 0.00 0.00441,200823
21-11-20191.881.891.871.87 -0.01 -0.53348,500653
20-11-20191.871.941.871.88 0.00 0.00117,400220
19-11-20191.911.911.881.88 -0.01 -0.53171,200323
18-11-20191.881.911.871.89 0.02 1.07308,201583
15-11-20191.921.931.861.87 -0.04 -2.091,271,1832,396
14-11-20191.961.971.901.91 -0.04 -2.051,761,7543,405
13-11-20191.962.021.931.95 0.05 2.634,752,4499,390
12-11-20191.911.911.881.90 0.03 1.601,251,4002,374
11-11-20191.901.901.851.87 0.00 0.001,283,9002,407
08-11-20191.821.921.821.87 0.07 3.893,611,8396,803
07-11-20191.741.801.741.80 0.07 4.051,603,9002,845
06-11-20191.721.741.721.73 0.02 1.17575,500996
05-11-20191.721.741.711.71 0.00 0.002,580,1004,434
04-11-20191.711.721.701.71 0.02 1.18683,5001,168
01-11-20191.691.741.691.69 0.00 0.001,158,4001,981
31-10-20191.671.711.671.69 0.02 1.20683,0001,157
30-10-20191.751.751.621.67 -0.08 -4.576,637,94011,229
29-10-20191.781.801.751.75 -0.03 -1.691,673,9362,960
28-10-20191.801.801.771.78 -0.02 -1.111,049,1001,866
25-10-20191.861.861.761.80 -0.04 -2.173,349,9006,017
24-10-20191.921.921.831.84 -0.07 -3.662,926,0055,492
23-10-20191.931.951.901.91 -0.02 -1.041,048,2102,017
22-10-20191.931.951.901.91 -0.02 -1.041,048,2102,017
21-10-20191.921.931.891.93 0.01 0.521,189,3202,275
18-10-20191.941.941.921.92 0.00 0.00273,512528
17-10-20191.941.951.921.92 -0.02 -1.03278,400538
16-10-20191.951.951.941.94 -0.02 -1.02242,016470
15-10-20191.971.971.941.96 -0.01 -0.51520,4861,017
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

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

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