SYNEX 28 ( -1.25 -4.27% )

บริษัท ซินเน็ค (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น SYNEX ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
08-03-202122.3022.8022.0022.60 0.30 1.3512,420,524278,648
05-03-202122.3023.7022.1022.30 0.10 0.4528,086,045639,528
04-03-202124.9027.2522.0022.20 -1.40 -5.9372,379,5311,777,681
03-03-202119.3023.6019.0023.60 5.30 28.9669,765,4711,492,428
02-03-202117.6018.4017.4018.30 1.20 7.0218,012,890322,093
01-03-202117.2017.2016.9017.10 0.00 0.002,520,73842,955
25-02-202116.7017.4016.6017.10 0.60 3.646,096,014104,445
24-02-202117.0017.0016.5016.50 -0.60 -3.513,819,98563,574
23-02-202117.2017.2016.7017.10 0.30 1.791,818,67730,859
22-02-202117.6017.6016.7016.80 -0.50 -2.895,403,79091,801
19-02-202117.6017.6017.3017.30 -0.20 -1.142,060,89735,960
18-02-202117.9017.9017.4017.50 -0.30 -1.692,324,19240,898
17-02-202118.1018.2017.7017.80 -0.30 -1.662,581,28546,017
16-02-202118.2018.3018.0018.10 -0.10 -0.552,749,12449,841
15-02-202117.7018.2017.5018.20 0.60 3.414,065,89973,020
11-02-202117.8017.8017.4017.60 0.00 0.002,291,89340,338
10-02-202118.1018.3017.6017.60 -0.50 -2.764,475,03479,859
09-02-202118.2018.4018.0018.10 -0.20 -1.093,756,14568,263
08-02-202118.5018.7018.1018.30 0.00 0.004,853,02089,205
05-02-202118.6018.7018.2018.30 -0.20 -1.083,348,73661,561
04-02-202118.1018.8018.1018.50 0.50 2.7810,346,101191,408
03-02-202117.9018.1017.7018.00 0.20 1.122,660,29247,770
02-02-202118.2018.2017.6017.80 -0.30 -1.666,387,369114,002
01-02-202118.2018.4017.8018.10 0.30 1.697,981,582144,447
29-01-202117.4017.8017.0017.80 0.90 5.3312,197,025213,220
28-01-202116.9017.8016.8016.90 -0.30 -1.7414,207,913247,413
27-01-202117.5017.5017.0017.20 -0.10 -0.583,283,91456,489
26-01-202116.6017.3016.6017.30 0.90 5.498,664,263147,396
25-01-202116.5016.5016.1016.40 -0.10 -0.613,781,74861,735
22-01-202117.0017.0016.5016.50 -0.50 -2.944,814,05180,162
21-01-202117.0017.1016.8017.00 0.20 1.192,208,17637,468
20-01-202117.3017.4016.8016.80 -0.30 -1.755,808,09299,499
19-01-202117.3017.4017.1017.10 -0.10 -0.586,658,284114,615
18-01-202116.6017.2016.6017.20 0.60 3.618,130,620137,816
15-01-202117.1017.2016.2016.60 -0.40 -2.3514,446,806240,353
14-01-202117.4017.7017.0017.00 0.70 4.2927,641,540477,785
13-01-202116.1016.6015.9016.30 0.40 2.5210,311,105168,421
12-01-202116.3016.3015.8015.90 -0.20 -1.246,213,91799,549
11-01-202116.3016.9016.0016.10 0.00 0.0014,105,951230,971
08-01-202115.9016.6015.6016.10 0.60 3.8725,836,166417,334
07-01-202115.0015.7014.9015.50 0.70 4.7311,844,669182,214
06-01-202114.9015.3014.6014.80 0.00 0.009,212,063137,785
05-01-202115.1015.2014.8014.80 -0.20 -1.333,528,64452,662
04-01-202114.7015.3014.6015.00 0.00 0.003,069,88446,043
30-12-202015.0015.5014.9015.00 0.00 0.007,125,604107,884
29-12-202014.8015.0014.0015.00 0.30 2.048,133,312118,228
28-12-202015.6015.8014.7014.70 -0.70 -4.5510,405,250159,031
25-12-202014.9016.1014.8015.40 0.60 4.0525,525,734395,541
24-12-202014.8015.2014.5014.80 0.00 0.003,481,76851,853
23-12-202014.8015.0014.5014.80 0.20 1.374,404,97264,995
22-12-202015.1015.2014.4014.60 -0.20 -1.355,469,28380,733
21-12-202014.6015.6014.5014.80 -0.20 -1.3319,760,831299,792
18-12-202014.5015.2014.5015.00 0.70 4.909,047,973135,376
17-12-202014.1014.5014.1014.30 0.30 2.142,320,06833,244
16-12-202014.4014.5014.0014.00 -0.40 -2.781,855,62926,310
15-12-202014.2014.5014.0014.40 0.20 1.411,735,87824,744
14-12-202014.8014.9014.2014.20 -0.50 -3.405,029,89072,680
11-12-202015.2015.3014.7014.70 -0.40 -2.658,174,681122,963
10-12-202015.2015.3014.7014.70 -0.40 -2.658,174,681122,963
09-12-202015.2015.3014.7014.70 -0.40 -2.658,174,681122,963
08-12-202015.1015.3014.9015.10 0.00 0.005,736,11786,452
04-12-202014.8015.2014.7015.10 0.50 3.428,990,658134,351
03-12-202015.0015.0014.5014.60 -0.30 -2.015,445,10079,992
02-12-202015.1015.1014.5014.90 -0.20 -1.325,691,03184,169
01-12-202015.1015.3014.9015.10 0.20 1.347,638,375114,884
30-11-202014.4015.4014.3014.90 0.90 6.4326,530,648395,837
27-11-202013.0014.1012.9014.00 1.30 10.2418,656,083252,340
26-11-202012.8012.9012.7012.70 -0.10 -0.782,199,27428,083
25-11-202012.8013.0012.6012.80 0.20 1.592,388,78230,539
24-11-202012.9013.2012.6012.60 -0.30 -2.334,348,58556,249
23-11-202012.9013.1012.8012.90 0.00 0.005,750,34274,341
20-11-202013.0013.1012.8012.90 -0.10 -0.772,981,78038,465
19-11-202012.9013.2012.8013.00 0.10 0.783,449,68944,849
18-11-202012.9013.1012.9012.90 0.00 0.001,594,42020,661
17-11-202013.1013.3012.8012.90 -0.20 -1.533,190,53241,484
16-11-202013.1013.4012.9013.10 0.20 1.555,825,16676,687
13-11-202012.8013.2012.7012.90 0.00 0.003,489,02445,228
12-11-202012.7013.3012.7012.90 0.40 3.205,517,40271,671
11-11-202012.2012.7012.1012.50 0.20 1.638,584,762107,115
10-11-202012.0013.5012.0012.30 -1.80 -12.7714,005,524174,519
09-11-202014.7014.8014.0014.10 -0.30 -2.085,773,03382,566
06-11-202014.9015.0014.0014.40 -0.50 -3.3610,142,762146,194
05-11-202014.9015.4014.9014.90 0.10 0.685,068,20976,625
04-11-202015.3015.4014.8014.80 -0.40 -2.633,743,53756,212
03-11-202014.8015.6014.8015.20 0.50 3.406,159,27894,112
02-11-202014.9015.0014.5014.70 -0.10 -0.683,511,54651,697
30-10-202015.5015.7014.7014.80 -0.60 -3.903,336,88750,350
28-10-202015.7015.9015.5015.50 -0.20 -1.273,452,36054,191
27-10-202015.6016.2015.6015.70 0.10 0.647,956,365126,399
26-10-202014.9015.7014.7015.60 0.70 4.709,006,715138,903
22-10-202014.4015.0014.3014.90 0.60 4.2011,460,605167,992
21-10-202014.7014.8014.3014.30 -0.20 -1.384,506,33665,350
20-10-202014.5014.9014.4014.50 0.10 0.697,905,961115,562
19-10-202014.8014.8014.1014.40 -0.50 -3.365,373,86077,641
16-10-202015.2015.4014.4014.90 -0.20 -1.325,664,94884,359
15-10-202016.1016.3014.8015.10 -1.10 -6.798,867,202137,945
14-10-202016.3016.8016.0016.20 -0.10 -0.616,001,64598,006
12-10-202016.5016.8016.1016.30 -0.20 -1.214,646,41276,425
09-10-202017.2017.2016.4016.60 -0.40 -2.353,635,87661,057
08-10-202016.1017.5015.9017.00 1.40 8.9716,950,634281,880
07-10-202014.9015.7014.6015.60 1.10 7.5917,062,276258,219
06-10-202014.3014.9014.0014.50 0.30 2.119,307,903135,130
05-10-202014.3014.6013.9014.20 0.10 0.717,742,604110,422
02-10-202013.9014.5013.8014.10 0.40 2.9214,346,383203,386
01-10-202013.6013.8013.2013.70 0.40 3.015,822,20279,048
30-09-202013.2013.8013.2013.30 0.10 0.767,221,35597,004
29-09-202013.2013.4013.1013.20 -0.10 -0.751,999,01226,392
28-09-202013.4013.5013.2013.30 0.00 0.002,254,63529,985
25-09-202013.6013.6013.3013.30 -0.20 -1.483,746,19050,504
24-09-202013.8013.8013.4013.50 -0.40 -2.884,658,90963,299
23-09-202013.4014.0013.1013.90 0.60 4.516,351,67886,922
22-09-202013.1013.3012.9013.30 0.30 2.311,775,13723,310
21-09-202013.6013.6013.0013.00 -0.40 -2.991,711,41622,629
18-09-202013.4013.5013.2013.40 0.10 0.75701,3909,361
17-09-202013.6013.6013.3013.30 -0.30 -2.211,711,07222,965
16-09-202013.6013.8013.4013.60 0.20 1.493,377,92245,956
15-09-202013.1013.6013.1013.40 0.50 3.884,477,04059,993
14-09-202013.1013.3012.6012.90 -0.10 -0.772,837,08936,550
11-09-202013.4013.7012.9013.00 -0.40 -2.993,759,73049,932
10-09-202014.2014.2013.4013.40 -0.40 -2.908,505,578117,689
09-09-202013.3013.9013.2013.80 0.30 2.225,181,94470,275
08-09-202013.2014.0013.2013.50 -0.10 -0.744,531,52161,455
03-09-202013.6014.5013.4013.60 0.60 4.6228,205,255393,109
02-09-202012.8013.1012.6013.00 0.50 4.006,564,59684,925
01-09-202012.8012.8012.2012.50 -0.20 -1.572,807,30834,897
31-08-202012.6012.9012.4012.70 0.10 0.792,201,47427,836
28-08-202012.9012.9012.4012.60 -0.30 -2.332,248,31728,344
27-08-202013.1013.3012.6012.90 -0.10 -0.773,628,17046,825
26-08-202013.4013.4012.8013.00 -0.10 -0.762,393,64031,369
25-08-202013.0013.2012.6013.10 0.00 0.004,427,76457,538
24-08-202012.7013.1012.7013.10 0.50 3.9710,851,020140,357
21-08-202012.6012.8012.1012.60 1.20 10.5320,233,604253,217
20-08-202010.8011.4010.6011.40 0.50 4.592,876,22032,134
19-08-202011.1011.3010.7010.90 -0.30 -2.682,283,97025,114
18-08-202010.7011.2010.7011.20 0.30 2.752,413,53026,703
17-08-202011.3011.3010.6010.90 -0.40 -3.542,052,62022,433
14-08-202011.1011.5011.0011.30 0.00 0.003,045,44534,363
13-08-202012.1012.3011.1011.30 -0.60 -5.044,349,87650,062
11-08-202011.6012.3011.2011.90 0.40 3.487,595,91590,238

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

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