Syntec Construction PCL (SYNTEC)

SYNTEC
🏛️ Thailand →
1.96
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 1.96 1.98 1.95 1.95 2.0M
2021-12-29 1.95 1.97 1.93 1.95 1.2M
2021-12-28 1.95 1.96 1.93 1.94 1.6M
2021-12-27 1.95 1.96 1.92 1.95 1.4M
2021-12-24 1.96 1.96 1.93 1.94 1.3M
2021-12-23 1.95 1.98 1.94 1.95 1.0M
2021-12-22 1.96 1.98 1.95 1.95 1.2M
2021-12-21 1.95 1.97 1.94 1.96 2.2M
2021-12-20 2.00 2.00 1.94 1.95 5.4M
2021-12-17 1.96 2.02 1.96 2.00 8.2M
2021-12-16 1.96 1.98 1.95 1.96 2.3M
2021-12-15 1.97 1.97 1.95 1.95 1.3M
2021-12-14 1.94 1.98 1.94 1.97 1.5M
2021-12-13 1.99 1.99 1.94 1.94 1.6M
2021-12-09 1.93 1.98 1.93 1.96 3.8M
2021-12-08 1.93 1.94 1.90 1.93 2.4M
2021-12-07 1.88 1.93 1.88 1.92 2.5M
2021-12-03 1.88 1.89 1.88 1.88 0.9M
2021-12-02 1.90 1.90 1.87 1.88 2.1M
2021-12-01 1.89 1.90 1.85 1.89 0.9M
2021-11-30 1.89 1.92 1.84 1.86 4.2M
2021-11-29 1.91 1.92 1.88 1.89 5.6M
2021-11-26 1.98 1.98 1.91 1.92 8.3M
2021-11-25 1.97 1.99 1.95 1.98 3.2M
2021-11-24 1.94 2.00 1.94 1.97 3.9M
2021-11-23 1.94 1.96 1.93 1.94 3.1M
2021-11-22 1.95 1.97 1.94 1.94 2.1M
2021-11-19 1.96 1.99 1.94 1.95 3.8M
2021-11-18 1.95 1.98 1.95 1.95 1.9M
2021-11-17 1.98 1.99 1.94 1.95 4.7M
2021-11-16 1.96 2.02 1.95 1.96 11.2M
2021-11-15 1.94 1.98 1.94 1.96 5.0M
2021-11-12 1.95 1.97 1.94 1.95 2.9M
2021-11-11 1.95 1.98 1.94 1.95 2.1M
2021-11-10 1.95 1.97 1.94 1.95 1.5M
2021-11-09 1.92 1.96 1.92 1.94 1.7M
2021-11-08 1.93 1.93 1.92 1.92 1.8M
2021-11-05 1.95 1.97 1.91 1.91 6.9M
2021-11-04 1.91 1.96 1.90 1.95 3.5M
2021-11-03 1.92 1.94 1.91 1.91 2.6M
2021-11-02 1.92 1.95 1.90 1.92 5.0M
2021-11-01 1.94 1.96 1.92 1.93 4.7M
2021-10-29 1.96 1.98 1.94 1.94 8.3M
2021-10-28 1.99 1.99 1.96 1.97 5.1M
2021-10-27 2.00 2.02 1.98 1.99 3.4M
2021-10-26 1.99 2.02 1.99 2.00 2.4M
2021-10-25 2.00 2.02 1.98 1.98 4.0M
2021-10-21 2.02 2.04 2.00 2.00 3.9M
2021-10-20 1.99 2.02 1.99 2.00 2.6M
2021-10-19 2.02 2.04 1.99 1.99 5.7M
2021-10-18 2.04 2.06 2.00 2.02 4.6M
2021-10-15 2.06 2.12 2.02 2.04 20.4M
2021-10-14 2.12 2.12 2.04 2.04 9.5M
2021-10-12 2.06 2.14 2.04 2.10 20.9M
2021-10-11 2.06 2.08 2.02 2.04 6.0M
2021-10-08 2.02 2.06 2.02 2.06 9.4M
2021-10-07 2.02 2.08 2.00 2.00 9.8M
2021-10-06 1.99 2.02 1.99 1.99 3.7M
2021-10-05 1.99 2.02 1.99 1.99 2.5M
2021-10-04 1.98 2.02 1.98 2.00 2.4M
2021-10-01 1.99 2.00 1.96 1.98 2.7M
2021-09-30 2.04 2.04 1.98 1.98 6.1M
2021-09-29 1.97 2.06 1.97 2.02 12.4M
2021-09-28 1.99 2.02 1.98 1.99 2.9M
2021-09-27 1.98 2.02 1.97 1.98 5.5M
2021-09-23 2.02 2.02 1.96 1.97 5.9M
2021-09-22 2.02 2.02 1.99 2.00 2.0M
2021-09-21 1.98 2.02 1.93 2.02 8.7M
2021-09-20 2.00 2.06 1.98 1.99 7.4M
2021-09-17 2.06 2.08 2.00 2.02 11.7M
2021-09-16 2.06 2.16 2.06 2.08 34.2M
2021-09-15 2.10 2.10 2.02 2.06 13.7M
2021-09-14 2.02 2.14 1.99 2.12 25.6M
2021-09-13 2.00 2.06 1.99 2.02 8.0M
2021-09-10 1.98 2.04 1.98 2.00 6.0M
2021-09-09 1.99 2.02 1.98 1.98 3.1M
2021-09-08 1.99 2.00 1.97 1.98 2.4M
2021-09-07 2.02 2.10 1.98 1.98 13.9M
2021-09-06 1.99 2.04 1.98 2.00 5.4M
2021-09-03 1.98 2.00 1.97 1.98 2.1M
2021-09-02 2.00 2.02 1.98 1.98 2.2M
2021-09-01 2.02 2.02 1.97 1.98 3.3M
2021-08-31 2.02 2.04 1.99 2.00 4.6M
2021-08-30 2.02 2.06 2.00 2.02 6.6M
2021-08-27 1.97 2.00 1.96 2.00 5.1M
2021-08-26 1.98 1.98 1.95 1.96 3.1M
2021-08-25 2.00 2.00 1.95 1.98 5.1M
2021-08-24 1.97 2.04 1.95 1.98 9.5M
2021-08-23 1.99 2.00 1.95 1.97 4.4M
2021-08-20 1.88 1.96 1.88 1.96 7.1M
2021-08-19 1.90 1.91 1.87 1.87 2.8M
2021-08-18 1.88 1.92 1.87 1.91 3.5M
2021-08-17 1.83 1.90 1.80 1.87 3.6M
2021-08-16 1.80 1.82 1.76 1.82 3.1M
2021-08-13 1.87 1.87 1.81 1.81 2.5M
2021-08-11 1.90 1.90 1.84 1.85 2.7M
2021-08-10 1.87 1.93 1.87 1.89 5.4M
2021-08-09 1.85 1.88 1.83 1.85 2.4M
2021-08-06 1.87 1.87 1.82 1.83 2.1M
2021-08-05 1.89 1.89 1.86 1.86 1.7M
2021-08-04 1.87 1.89 1.85 1.88 2.8M
2021-08-03 1.81 1.87 1.81 1.87 2.4M
2021-08-02 1.80 1.85 1.75 1.83 3.7M
2021-07-30 1.88 1.88 1.80 1.80 8.9M
2021-07-29 1.89 1.90 1.87 1.88 3.1M
2021-07-27 1.92 1.93 1.87 1.88 5.5M
2021-07-23 1.94 1.95 1.90 1.92 3.2M
2021-07-22 1.92 1.95 1.92 1.93 2.6M
2021-07-21 1.94 1.97 1.91 1.92 6.6M
2021-07-20 1.99 1.99 1.91 1.92 6.3M
2021-07-19 1.98 2.02 1.96 1.99 4.4M
2021-07-16 2.02 2.06 2.02 2.02 2.5M
2021-07-15 2.04 2.08 2.02 2.02 7.1M
2021-07-14 2.02 2.04 1.98 2.00 7.7M
2021-07-13 1.91 2.04 1.91 2.00 11.1M
2021-07-12 1.89 1.94 1.89 1.91 2.0M
2021-07-09 1.84 1.92 1.84 1.91 5.5M
2021-07-08 1.94 1.97 1.87 1.87 9.9M
2021-07-07 2.04 2.04 1.97 1.97 4.1M
2021-07-06 1.99 2.06 1.99 2.04 2.4M
2021-07-05 1.99 2.02 1.98 1.99 2.4M
2021-07-02 2.06 2.08 1.99 2.00 7.2M
2021-07-01 2.10 2.10 2.06 2.08 3.4M
2021-06-30 2.02 2.10 2.02 2.08 6.6M
2021-06-29 1.98 2.06 1.98 2.04 3.3M
2021-06-28 1.93 2.02 1.92 2.00 10.9M
2021-06-25 2.06 2.10 2.00 2.02 6.6M
2021-06-24 2.04 2.06 1.99 2.04 13.6M
2021-06-23 2.12 2.14 2.06 2.06 4.9M
2021-06-22 2.12 2.16 2.10 2.12 5.1M
2021-06-21 2.06 2.14 2.04 2.10 11.3M
2021-06-18 2.22 2.22 2.10 2.12 18.9M
2021-06-17 2.24 2.26 2.18 2.20 8.5M
2021-06-16 2.22 2.30 2.22 2.24 8.2M
2021-06-15 2.20 2.28 2.20 2.22 16.2M
2021-06-14 2.40 2.50 2.20 2.22 88.3M
2021-06-11 2.24 2.36 2.24 2.34 14.9M
2021-06-10 2.28 2.30 2.22 2.24 5.7M
2021-06-09 2.30 2.30 2.22 2.26 10.7M
2021-06-08 2.22 2.38 2.20 2.28 51.6M
2021-06-07 2.32 2.32 2.22 2.22 12.3M
2021-06-04 2.28 2.36 2.26 2.28 15.4M
2021-06-02 2.32 2.34 2.28 2.30 13.8M
2021-06-01 2.34 2.46 2.26 2.30 68.3M
2021-05-31 2.20 2.34 2.20 2.34 157.4M
2021-05-28 2.02 2.16 2.00 2.16 72.3M
2021-05-27 2.02 2.02 1.99 2.00 3.7M
2021-05-25 1.98 2.02 1.98 1.98 5.4M
2021-05-24 2.02 2.04 1.97 1.97 13.9M
2021-05-21 2.06 2.08 1.99 2.02 11.4M
2021-05-20 2.00 2.12 1.99 2.02 30.4M
2021-05-19 1.94 2.04 1.92 1.97 39.7M
2021-05-18 1.81 1.97 1.81 1.94 27.5M
2021-05-17 1.85 1.86 1.79 1.82 7.7M
2021-05-14 1.87 1.89 1.84 1.85 12.7M
2021-05-13 1.85 1.92 1.75 1.87 23.1M
2021-05-12 2.00 2.02 1.93 1.95 16.3M
2021-05-11 2.10 2.12 2.00 2.02 12.2M
2021-05-10 2.06 2.18 2.04 2.10 18.3M
2021-05-07 2.18 2.18 2.10 2.10 8.5M
2021-05-06 2.12 2.20 2.12 2.18 7.7M
2021-05-05 2.16 2.18 2.10 2.12 9.5M
2021-04-30 2.20 2.24 2.18 2.18 12.6M
2021-04-29 2.22 2.32 2.18 2.20 58.4M
2021-04-28 2.10 2.18 2.08 2.18 11.0M
2021-04-27 2.16 2.18 2.10 2.10 9.7M
2021-04-26 2.12 2.20 2.10 2.14 27.4M
2021-04-23 2.00 2.28 1.99 2.08 105.1M
2021-04-22 2.06 2.08 1.98 1.98 9.0M
2021-04-21 1.98 2.08 1.98 2.04 9.2M
2021-04-20 2.00 2.02 1.99 2.00 6.0M
2021-04-19 1.89 2.00 1.89 1.99 7.2M
2021-04-16 1.85 1.94 1.83 1.87 15.1M
2021-04-12 1.97 1.98 1.89 1.89 17.9M
2021-04-09 1.95 2.02 1.95 1.99 14.1M
2021-04-08 1.98 2.02 1.91 1.95 18.8M
2021-04-07 2.02 2.06 1.96 1.99 17.7M
2021-04-05 2.16 2.18 2.02 2.06 11.4M
2021-04-02 2.18 2.20 2.14 2.14 12.6M
2021-04-01 2.14 2.26 2.12 2.14 45.2M
2021-03-31 2.06 2.12 2.04 2.06 8.9M
2021-03-30 2.06 2.14 2.06 2.06 24.2M
2021-03-29 2.00 2.10 2.00 2.04 8.5M
2021-03-26 2.06 2.06 2.00 2.02 6.8M
2021-03-25 2.14 2.16 2.02 2.02 15.4M
2021-03-24 2.10 2.16 2.06 2.08 16.9M
2021-03-23 1.96 2.14 1.93 2.08 42.9M
2021-03-22 1.88 1.94 1.88 1.94 12.9M
2021-03-19 1.87 1.90 1.84 1.88 6.9M
2021-03-18 1.89 1.89 1.81 1.87 19.6M
2021-03-17 1.92 1.92 1.87 1.88 8.9M
2021-03-16 1.91 1.91 1.84 1.88 12.6M
2021-03-15 1.81 1.89 1.81 1.88 11.5M
2021-03-12 1.77 1.83 1.77 1.79 13.4M
2021-03-11 1.89 1.91 1.76 1.76 30.4M
2021-03-10 1.85 1.91 1.83 1.87 25.1M
2021-03-09 1.79 1.82 1.75 1.78 19.2M
2021-03-08 1.75 1.83 1.72 1.78 40.6M
2021-03-05 1.72 1.74 1.69 1.71 28.5M
2021-03-04 1.56 1.75 1.56 1.75 62.1M
2021-03-03 1.57 1.61 1.56 1.58 11.3M
2021-03-02 1.63 1.65 1.54 1.54 28.0M
2021-03-01 1.44 1.62 1.43 1.62 50.1M
2021-02-25 1.44 1.46 1.43 1.43 2.6M
2021-02-24 1.45 1.47 1.44 1.44 2.6M
2021-02-23 1.44 1.47 1.44 1.46 2.4M
2021-02-22 1.46 1.47 1.42 1.44 2.7M
2021-02-19 1.49 1.49 1.46 1.46 1.0M
2021-02-18 1.48 1.49 1.47 1.47 1.4M
2021-02-17 1.50 1.50 1.47 1.48 1.5M
2021-02-16 1.48 1.51 1.48 1.50 1.3M
2021-02-15 1.49 1.50 1.47 1.49 1.4M
2021-02-11 1.49 1.49 1.48 1.49 0.9M
2021-02-10 1.50 1.53 1.47 1.49 4.7M
2021-02-09 1.51 1.51 1.48 1.49 2.9M
2021-02-08 1.46 1.51 1.45 1.50 6.3M
2021-02-05 1.44 1.47 1.44 1.45 2.3M
2021-02-04 1.44 1.45 1.43 1.45 1.3M
2021-02-03 1.45 1.47 1.44 1.44 1.5M
2021-02-02 1.45 1.47 1.44 1.45 2.5M
2021-02-01 1.43 1.45 1.42 1.44 4.4M
2021-01-29 1.46 1.46 1.43 1.44 1.6M
2021-01-28 1.49 1.49 1.44 1.45 5.4M
2021-01-27 1.50 1.51 1.48 1.49 2.5M
2021-01-26 1.48 1.51 1.47 1.48 6.2M
2021-01-25 1.51 1.52 1.48 1.50 2.9M
2021-01-22 1.58 1.58 1.51 1.51 4.9M
2021-01-21 1.57 1.58 1.54 1.56 3.1M
2021-01-20 1.58 1.58 1.55 1.56 1.9M
2021-01-19 1.52 1.59 1.52 1.58 9.4M
2021-01-18 1.53 1.53 1.51 1.51 3.1M
2021-01-15 1.53 1.55 1.51 1.52 6.9M
2021-01-14 1.54 1.55 1.50 1.51 14.7M
2021-01-13 1.45 1.54 1.44 1.53 17.6M
2021-01-12 1.46 1.46 1.43 1.44 2.9M
2021-01-11 1.48 1.49 1.44 1.46 5.2M
2021-01-08 1.47 1.51 1.45 1.47 6.1M
2021-01-07 1.47 1.49 1.46 1.47 2.4M
2021-01-06 1.48 1.48 1.44 1.44 3.0M
2021-01-05 1.42 1.47 1.41 1.47 3.1M
2021-01-04 1.43 1.45 1.40 1.44 1.9M