SET · SYNEX · stock
Synnex (Thailand) Public Company Limited (SYNEX) stock price history
Every SET trading session of Synnex (Thailand) Public Company Limited from Jun 16, 2008 to Sep 28, 2026: 4,462 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SYNEX adjusted close, 2008 to 2026
- THB 30.62
- All time high, 2022
- THB 11.98
- 52 week high, THB 8.46 low
- 4,462
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SYNEX key facts
- Synnex (Thailand) Public Company Limited (SYNEX) closed at THB 9.35 on Sep 28, 2026 on SET.
- SYNEX's all time high close is THB 30.62, set on Jan 13, 2022; its all time low close is THB 0.3082 on Dec 4, 2008.
- SYNEX's 52 week range is THB 8.46 to THB 11.98.
- SYNEX returned -21.3% over the year to Sep 28, 2026 and -51.7% over five years.
- Over ten years SYNEX returned +196%, +11.5% a year compounded.
- SYNEX's deepest drawdown was -73.9% from Jan 13, 2022 to Oct 26, 2023.
- DataCedar holds 4,462 daily sessions of SYNEX history from Jun 16, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SYNEX price chart, 2008 to 2026
SYNEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +9.9% |
| 6 months | +6.3% |
| Year to date | -1.2% |
| 1 year | -21.3% |
| 3 years | -15.1% |
| 5 years | -51.7% |
| 10 years | +196.1% |
| Since Jun 16, 2008 | +900.8% |
| Compound annual growth, 18.3 years | +13.4% |
SYNEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 30.62 on Jan 13, 2022
- All time low close
- THB 0.3082 on Dec 4, 2008
- 52 week high
- THB 11.98 on Sep 29, 2025
- 52 week low
- THB 8.46 on Jun 29, 2026
- Deepest drawdown
- -73.9% from Jan 13, 2022 to Oct 26, 2023, not yet recovered
- Best single session
- +29.0% on Mar 3, 2021
- Worst single session
- -14.4% on Oct 10, 2008
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2008
- 10.0×
- Best calendar year
- 2021, +150%
- Worst calendar year
- 2022, -54%
SYNEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 16, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.51 | THB 10.74 | THB 8.46 | THB 9.35 | -1.2% | 318.8M | 186 |
| 2025 | THB 14.11 | THB 14.11 | THB 8.52 | THB 9.46 | -33.0% | 304.9M | 242 |
| 2024 | THB 9.86 | THB 15.30 | THB 8.62 | THB 14.11 | +52.7% | 266.7M | 243 |
| 2023 | THB 13.99 | THB 15.01 | THB 7.91 | THB 9.24 | -33.9% | 216M | 243 |
| 2022 | THB 29.59 | THB 30.62 | THB 12.37 | THB 13.99 | -53.7% | 729M | 241 |
| 2021 | THB 11.86 | THB 30.21 | THB 11.78 | THB 30.21 | +149.6% | 1.4B | 241 |
| 2020 | THB 5.72 | THB 14.12 | THB 2.87 | THB 12.10 | +113.1% | 858.8M | 243 |
| 2019 | THB 7.67 | THB 9.40 | THB 4.77 | THB 5.68 | -24.6% | 219.5M | 244 |
| 2018 | THB 9.76 | THB 10.84 | THB 7.02 | THB 7.53 | -23.3% | 440.7M | 245 |
| 2017 | THB 4.34 | THB 10.71 | THB 4.10 | THB 9.83 | +126.3% | 1.6B | 242 |
| 2016 | THB 2.55 | THB 4.55 | THB 2.40 | THB 4.34 | +70.9% | 742.8M | 244 |
| 2015 | THB 1.54 | THB 3.16 | THB 1.49 | THB 2.54 | +68.4% | 1.4B | 244 |
| 2014 | THB 1.55 | THB 1.85 | THB 1.35 | THB 1.51 | -2.2% | 209.3M | 245 |
| 2013 | THB 2.49 | THB 2.79 | THB 1.50 | THB 1.54 | -38.0% | 210.2M | 245 |
| 2012 | THB 2.20 | THB 2.82 | THB 2.03 | THB 2.49 | +12.9% | 166.6M | 245 |
| 2011 | THB 1.62 | THB 2.86 | THB 1.54 | THB 2.20 | +36.3% | 284.5M | 244 |
| 2010 | THB 0.8272 | THB 1.69 | THB 0.8197 | THB 1.62 | +97.3% | 345.1M | 244 |
| 2009 | THB 0.3568 | THB 0.8348 | THB 0.3471 | THB 0.8197 | +129.7% | 154.2M | 245 |
| 2008 | THB 0.9731 | THB 0.9926 | THB 0.2952 | THB 0.3568 | n/a | 451.4M | 136 |
SYNEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 9.35 | -7.4% |
| August 2026 | THB 10.10 | +0.1% |
| July 2026 | THB 10.09 | +16.6% |
| June 2026 | THB 8.66 | -3.3% |
| May 2026 | THB 8.96 | -2.2% |
| April 2026 | THB 9.15 | +2.4% |
| March 2026 | THB 8.94 | -6.9% |
| February 2026 | THB 9.60 | +2.5% |
| January 2026 | THB 9.37 | -1.0% |
| December 2025 | THB 9.46 | -2.5% |
| November 2025 | THB 9.70 | -2.9% |
| October 2025 | THB 9.98 | -11.0% |
About the SYNEX data
Daily bars. 4,462 sessions from Jun 16, 2008 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SYNEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SWC Sherwood Corporation (Thailand) Public Company Limited
- SWC-R Sherwood Corporation (Thailand) Public Company Limited
- SYMC Symphony Communication Public Company Limited
- SYMC-R Symphony Communication Public Company Limited
- SYNEX-R Synnex (Thailand) Public Company Limited
- SYNTEC Syntec Construction Public Company Limited
- SYNTEC-R Syntec Construction Public Company Limited
- TACC T.A.C. Consumer Public Company Limited
Common questions
SYNEX share price history
