Thailand - Delayed Quote THB

Synnex (Thailand) Public Company Limited (SYNEX.BK)

10.40
-0.10
(-0.95%)
At close: May 23 at 4:36:15 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 23, 202510.6010.7010.4010.4010.40411,700
May 22, 202510.7010.8010.5010.5010.50439,600
May 21, 202510.8011.0010.6010.6010.60534,600
May 20, 202510.8010.9010.4010.9010.90964,300
May 19, 202511.0011.0010.7010.8010.80239,800
May 16, 202511.2011.3011.0011.0011.00224,400
May 15, 202511.7011.7011.0011.2011.201,171,400
May 14, 202511.8011.8011.6011.6011.60520,100
May 13, 202511.9012.1011.7011.7011.70563,800
May 9, 202512.1012.2011.7011.8011.80806,200
May 8, 202511.8012.2011.7012.0012.001,188,400
May 7, 202511.5011.8011.5011.7011.70863,600
May 6, 202512.1012.1011.4011.5011.50681,600
May 2, 202512.0012.2012.0012.0012.00522,400
Apr 30, 2025 0.34 Dividend
Apr 30, 202511.8012.4011.5012.1012.102,838,900
Apr 29, 202512.5012.5011.7012.1011.761,002,400
Apr 28, 202512.2012.4012.1012.4012.05434,400
Apr 25, 202511.5012.2011.5012.2011.861,478,100
Apr 24, 202511.5011.5011.3011.5011.18343,100
Apr 23, 202511.6011.6011.2011.2010.89438,200
Apr 22, 202511.5011.6011.3011.6011.271,084,200
Apr 21, 202511.4011.6011.3011.6011.271,048,600
Apr 18, 202510.9011.5010.8011.5011.18613,700
Apr 17, 202510.8010.9010.7010.8010.50263,900
Apr 16, 202510.4010.8010.2010.8010.50507,600
Apr 11, 202510.4010.5010.0010.4010.11742,500
Apr 10, 202510.3010.8010.2010.5010.201,497,900
Apr 9, 20259.709.959.309.809.522,526,200
Apr 8, 202510.0010.309.4510.3010.011,523,400
Apr 4, 202510.9010.9010.3010.4010.111,156,300
Apr 3, 202510.7011.0010.7011.0010.69396,000
Apr 2, 202510.8010.9010.7010.7010.40398,800
Apr 1, 202511.0011.0010.5010.9010.59602,300
Mar 31, 202510.2010.9010.2010.8010.50589,800
Mar 28, 202510.8010.8010.6010.6010.30276,600
Mar 27, 202511.1011.1010.7010.8010.50608,000
Mar 26, 202510.9011.3010.9011.0010.69588,700
Mar 25, 202511.2011.2010.8010.9010.59536,600
Mar 24, 202511.2011.3010.9011.2010.89574,300
Mar 21, 202511.8011.8011.1011.2010.891,388,500
Mar 20, 202512.0012.0011.5011.7011.37597,500
Mar 19, 202511.7011.9011.6011.8011.47994,700
Mar 18, 202511.6011.8011.4011.7011.37309,700
Mar 17, 202511.6011.8011.3011.8011.47359,500
Mar 14, 202511.5011.8011.5011.6011.27351,100
Mar 13, 202511.6011.6011.3011.4011.08527,500
Mar 12, 202511.8011.9011.4011.5011.18609,500
Mar 11, 202511.7011.8011.3011.8011.472,166,500
Mar 10, 202511.6012.0011.4011.9011.571,583,900
Mar 7, 202511.5012.1011.3011.9011.572,357,900
Mar 6, 202511.2011.7011.1011.5011.183,975,900
Mar 5, 202510.5011.2010.5011.2010.892,275,800
Mar 4, 202510.4010.6010.3010.5010.20830,000
Mar 3, 202510.8010.8010.2010.3010.011,503,200
Feb 28, 202510.3011.1010.2010.9010.592,916,300
Feb 27, 202510.9011.0010.2010.6010.302,693,100
Feb 26, 202510.1010.709.8010.6010.302,867,300
Feb 25, 202510.3010.3010.1010.209.911,266,100
Feb 24, 202510.5010.5010.2010.4010.111,235,100
Feb 21, 202510.5010.6010.3010.5010.20617,100
Feb 20, 202510.4010.8010.3010.5010.203,119,000
Feb 19, 202510.1010.5010.1010.209.912,507,200
Feb 18, 202510.5010.6010.2010.3010.012,299,500
Feb 17, 202510.0010.6010.0010.4010.111,727,600
Feb 14, 202510.9010.9010.0010.009.726,435,400
Feb 13, 202510.5011.1010.4010.9010.593,976,400
Feb 11, 202510.6010.8010.1010.5010.206,004,900
Feb 10, 202511.1011.4010.5010.6010.302,471,400
Feb 7, 202511.1011.4010.7011.3010.981,344,700
Feb 6, 202511.8011.9011.1011.2010.892,551,700
Feb 5, 202512.3012.3011.6011.8011.472,067,000
Feb 4, 202513.1013.1012.1012.2011.863,216,100
Feb 3, 202512.6013.1012.3013.0012.63648,500
Jan 31, 202513.3013.4013.0013.4013.02619,500
Jan 30, 202513.5013.5013.0013.2012.83900,400
Jan 29, 202513.2013.5013.1013.4013.02572,400
Jan 28, 202513.0013.2013.0013.2012.83453,000
Jan 27, 202513.2013.3013.0013.0012.63367,300
Jan 24, 202513.2013.4013.1013.2012.83607,600
Jan 23, 202513.6013.6013.2013.2012.83517,300
Jan 22, 202513.6013.6013.3013.5013.12848,900
Jan 21, 202513.1013.5013.0013.5013.12740,700
Jan 20, 202513.0013.3012.8013.1012.73663,400
Jan 17, 202513.2013.5013.1013.1012.731,078,700
Jan 16, 202513.6013.7013.2013.2012.83919,300
Jan 15, 202513.0013.6012.9013.5013.122,854,000
Jan 14, 202513.9014.1012.8012.9012.544,308,000
Jan 13, 202514.1014.2013.6013.9013.512,374,900
Jan 10, 202514.2014.3013.9014.2013.801,077,200
Jan 9, 202514.6014.6014.1014.3013.902,031,800
Jan 8, 202514.5014.9014.0014.6014.193,087,300
Jan 7, 202514.8014.8014.3014.3013.902,060,200
Jan 6, 202514.3014.8014.3014.6014.19873,400
Jan 3, 202514.4014.7014.2014.4014.001,814,300
Jan 2, 202515.4015.4014.4014.4014.001,831,200
Dec 30, 202415.4015.5015.0015.4014.971,131,100
Dec 27, 202415.0015.4014.9015.4014.971,373,600
Dec 26, 202415.1015.1014.8015.0014.58628,800
Dec 25, 202414.8015.1014.7015.1014.68913,000
Dec 24, 202414.6014.9014.6014.8014.38745,800
Dec 23, 202414.2014.5014.2014.5014.09360,000
Dec 20, 202414.4014.4014.1014.1013.70573,700
Dec 19, 202413.8014.6013.8014.4014.001,730,700
Dec 18, 202414.2014.3013.9013.9013.51858,900
Dec 17, 202414.8014.8014.1014.1013.701,089,200
Dec 16, 202414.9014.9014.6014.6014.19991,300
Dec 13, 202414.3014.9014.3014.8014.381,931,200
Dec 12, 202414.7014.7014.3014.3013.901,220,200
Dec 11, 202414.5014.8014.3014.7014.291,400,200
Dec 9, 202415.0015.1014.2014.7014.294,538,200
Dec 6, 202415.4015.4014.8015.0014.583,052,800
Dec 4, 202415.5015.5015.4015.4014.971,198,400
Dec 3, 202415.3015.5015.3015.5015.061,117,100
Dec 2, 202415.6015.6015.2015.3014.871,281,500
Nov 29, 202415.6015.7015.4015.7015.261,145,600
Nov 28, 202415.9015.9015.3015.6015.161,017,000
Nov 27, 202415.5015.9015.3015.7015.261,631,400
Nov 26, 202416.0016.1015.5015.5015.061,620,500
Nov 25, 202416.4016.5015.8015.8015.361,807,900
Nov 22, 202416.1016.5015.9016.3015.842,607,100
Nov 21, 202415.7016.7015.7016.1015.659,239,000
Nov 20, 202415.6015.7015.0015.7015.262,327,100
Nov 19, 202415.1015.6015.0015.6015.162,131,700
Nov 18, 202415.1015.2014.9015.2014.77403,700
Nov 15, 202415.2015.6014.9015.0014.581,375,600
Nov 14, 202415.4015.6014.9015.2014.771,929,000
Nov 13, 202415.0015.7014.9015.3014.871,856,500
Nov 12, 202415.1015.5014.8015.0014.581,431,000
Nov 11, 202415.1015.2014.7015.0014.581,103,400
Nov 8, 202415.2015.2014.9015.1014.68580,100
Nov 7, 202415.0015.2014.7015.1014.681,759,800
Nov 6, 202415.2015.5014.8015.0014.582,672,700
Nov 5, 202415.0015.3015.0015.2014.771,222,700
Nov 4, 202415.8015.9015.0015.0014.582,710,200
Nov 1, 202415.8016.0015.7015.8015.361,112,700
Oct 31, 202415.5016.0015.5015.9015.451,806,300
Oct 30, 202415.4015.7015.3015.3014.87935,600
Oct 29, 202415.6015.6015.6015.6015.16-
Oct 28, 202416.1016.1015.6015.6015.161,880,600
Oct 25, 202415.9015.9015.9015.9015.45-
Oct 24, 202415.8016.2015.7015.9015.456,861,400
Oct 22, 202415.4015.4015.4015.4014.97-
Oct 21, 202415.4015.6015.2015.4014.971,550,900
Oct 18, 202415.5015.6015.3015.4014.971,343,500
Oct 17, 202415.0015.6015.0015.6015.162,056,600
Oct 16, 202415.0015.0015.0015.0014.58-
Oct 15, 202415.4015.4014.8015.0014.582,320,300
Oct 11, 202415.7015.7015.7015.7015.26-
Oct 10, 202415.3016.0015.0015.7015.263,020,000
Oct 9, 202415.3015.4015.1015.2014.771,936,200
Oct 8, 202414.5015.3014.5015.3014.871,842,700
Oct 7, 202414.8014.9014.6014.6014.19821,500
Oct 4, 202414.3014.3014.3014.3013.90-
Oct 3, 202414.2014.7013.7014.3013.903,513,800
Oct 2, 202414.8015.0014.5014.5014.091,453,100
Oct 1, 202415.0015.0015.0015.0014.58-
Sep 30, 202414.8015.0014.7015.0014.58941,100
Sep 27, 202414.9014.9014.9014.9014.48-
Sep 26, 202414.8015.1014.8014.9014.48998,700
Sep 25, 202415.4015.4014.6014.8014.383,681,500
Sep 24, 202415.4015.4015.1015.4014.97844,600
Sep 23, 202415.6015.8015.2015.4014.972,332,700
Sep 20, 202414.8014.8014.8014.8014.38-
Sep 19, 202414.8014.8014.8014.8014.38-
Sep 18, 202414.8014.8014.8014.8014.38-
Sep 17, 202414.8014.8014.8014.8014.38-
Sep 16, 202414.8014.8014.8014.8014.38-
Sep 13, 202415.1015.2014.8014.8014.382,020,200
Sep 12, 202415.4015.5014.9015.0014.581,661,300
Sep 11, 202415.8015.8014.9015.2014.773,012,200
Sep 10, 202415.3015.6015.1015.6015.164,716,700
Sep 9, 202415.3015.3015.3015.3014.87-
Sep 6, 202415.8015.8015.3015.3014.872,605,600
Sep 5, 202415.3015.8015.1015.7015.264,372,500
Sep 4, 202414.5014.5014.5014.5014.09-
Sep 3, 202414.5014.5014.5014.5014.09-
Sep 2, 202414.5014.5014.5014.5014.09-
Aug 30, 202414.5014.7014.4014.5014.09800,300
Aug 29, 202414.6014.7014.3014.5014.091,442,200
Aug 28, 202414.6014.9014.6014.6014.19775,000
Aug 27, 2024 0.1 Dividend
Aug 27, 202414.5014.7014.2014.7014.292,029,100
Aug 26, 202414.5014.5014.5014.5014.00-
Aug 23, 202414.8014.8014.2014.5014.002,389,500
Aug 22, 202414.2014.2014.2014.2013.71-
Aug 21, 202414.4014.5014.0014.2013.712,007,600
Aug 20, 202413.6014.8013.6014.4013.904,915,100
Aug 19, 202413.5013.5013.5013.5013.03-
Aug 16, 202413.8013.9013.3013.5013.031,739,700
Aug 15, 202413.3013.3013.3013.3012.84-
Aug 14, 202412.9013.3012.7013.3012.842,603,100
Aug 13, 202412.4013.0012.3012.9012.451,447,000
Aug 9, 202412.7012.8012.1012.2011.781,593,500
Aug 8, 202412.5012.5012.5012.5012.06-
Aug 7, 202412.3012.8012.3012.5012.06955,700
Aug 6, 202412.5012.7012.1012.2011.781,279,200
Aug 5, 202412.8012.9012.3012.3011.872,036,000
Aug 2, 202413.6013.6013.6013.6013.13-
Aug 1, 202413.6013.9013.4013.6013.131,930,800
Jul 31, 202413.6013.6013.2013.4012.932,738,900
Jul 30, 202413.0013.0013.0013.0012.55-
Jul 26, 202412.3013.1012.3013.0012.552,271,200
Jul 25, 202412.5012.8012.3012.3011.871,727,100
Jul 24, 202412.8012.9012.4012.5012.061,829,100
Jul 23, 202413.3013.4012.6012.7012.262,879,800
Jul 19, 202413.9013.9013.4013.4012.93766,500
Jul 18, 202413.6014.0013.4013.8013.321,867,600
Jul 17, 202414.4014.4014.4014.4013.90-
Jul 16, 202414.0014.5013.9014.4013.904,416,500
Jul 15, 202413.7013.7013.7013.7013.22-
Jul 12, 202413.7013.7013.7013.7013.22-
Jul 11, 202413.7013.7013.7013.7013.22-
Jul 10, 202413.8014.0013.5013.7013.221,850,900
Jul 9, 202413.8013.8013.8013.8013.32-
Jul 8, 202413.6013.8013.6013.8013.321,427,000
Jul 5, 202413.4013.7013.1013.5013.033,217,500
Jul 4, 202413.0013.3012.8013.3012.841,779,800
Jul 3, 202412.9013.5012.7012.9012.452,540,800
Jul 2, 202413.3013.3013.3013.3012.84-
Jul 1, 202413.3013.3013.3013.3012.84-
Jun 28, 202413.6013.6012.9013.3012.842,960,500
Jun 27, 202413.0013.9012.8013.6013.134,627,200
Jun 26, 202411.6011.6011.6011.6011.20-
Jun 25, 202411.6011.6011.6011.6011.20-
Jun 24, 202411.6011.6011.6011.6011.20-
Jun 21, 202411.3011.8011.1011.6011.201,440,200
Jun 20, 202411.5011.5011.1011.1010.711,105,100
Jun 19, 202411.1011.1011.1011.1010.71-
Jun 18, 202411.1011.1011.1011.1010.71-
Jun 17, 202411.0011.2010.7011.1010.711,267,600
Jun 14, 202411.3011.6011.1011.1010.711,230,000
Jun 13, 202412.2012.2011.4011.4011.003,053,500
Jun 12, 202412.0012.4012.0012.0011.583,681,700
Jun 11, 202411.8012.1011.7011.8011.392,316,500
Jun 10, 202412.0012.1011.5011.7011.292,143,100
Jun 7, 202411.3011.9011.3011.9011.491,605,400
Jun 6, 202411.5011.6011.2011.3010.91929,700
Jun 5, 202411.4011.9011.3011.4011.001,713,800
Jun 4, 202411.2011.6011.0011.3010.911,735,500
May 31, 202410.9010.9010.9010.9010.52-
May 30, 202410.9010.9010.9010.9010.52-
May 29, 202410.8011.1010.7010.9010.52342,000
May 28, 202411.0011.1010.9010.9010.52380,100
May 27, 202411.0011.0011.0011.0010.62-
May 24, 202411.0011.0011.0011.0010.62-
May 23, 202411.2011.4011.0011.0010.62740,600