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 Nov 13, 2026: 4,412 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.

Get SYNEX data, free keyYear by year table

SYNEX adjusted close, 2008 to 2026

SYNEXSynnex (Thailand) Public Company Limited
THB 9.10-5.2% over one year
2010201520202025
THB 30.62
All time high, 2022
THB 10.74
52 week high, THB 8.46 low
4,412
Daily sessions since 2008

Last updated Nov 13, 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 9.10 on Nov 13, 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 10.74.
  • SYNEX returned -5.2% over the year to Nov 13, 2026 and -57.7% over five years.
  • Over ten years SYNEX returned +183%, +11.0% a year compounded.
  • SYNEX's deepest drawdown was -73.9% from Jan 13, 2022 to Oct 26, 2023.
  • DataCedar holds 4,412 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 adjusted close, Jun 16, 2008 to Nov 13, 2026THB 0.3082THB 1.40THB 6.40THB 29.172010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SYNEX returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.7%
3 months-4.7%
6 months-2.2%
Year to date-3.8%
1 year-5.2%
3 years+9.5%
5 years-57.7%
10 years+182.8%
Since Jun 16, 2008+874.1%
Compound annual growth, 18.4 years+13.2%

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 10.74 on Feb 19, 2026
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
27.2%
Sessions closing higher, 1 year
41%
Growth of 1 since 2008
9.7×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 9.51THB 10.74THB 8.46THB 9.10-3.8%343.3M213
2025THB 14.11THB 14.11THB 8.52THB 9.46-33.0%304.9M242
2024THB 9.86THB 15.30THB 8.62THB 14.11+52.7%266.7M243
2023THB 13.99THB 15.01THB 7.91THB 9.24-33.9%210.9M238
2022THB 29.59THB 30.62THB 12.37THB 13.99-53.7%723M238
2021THB 11.86THB 30.21THB 11.78THB 30.21+149.6%1.4B240
2020THB 5.72THB 14.12THB 2.87THB 12.10+113.1%858.8M243
2019THB 7.67THB 9.40THB 4.77THB 5.68-24.6%216M241
2018THB 9.76THB 10.84THB 7.02THB 7.53-23.3%437.8M243
2017THB 4.34THB 10.71THB 4.10THB 9.83+126.3%1.6B241
2016THB 2.55THB 4.55THB 2.40THB 4.34+70.9%720.9M231
2015THB 1.54THB 3.16THB 1.49THB 2.54+68.4%1.4B239
2014THB 1.55THB 1.85THB 1.35THB 1.51-2.2%199.6M228
2013THB 2.56THB 2.79THB 1.50THB 1.54-38.0%205.7M234
2012THB 2.20THB 2.82THB 2.03THB 2.49+12.9%161.8M238
2011THB 1.62THB 2.86THB 1.54THB 2.20+36.3%276.8M236
2010THB 0.8272THB 1.69THB 0.8197THB 1.62+97.3%345.1M244
2009THB 0.3568THB 0.8348THB 0.3471THB 0.8197+129.7%154.2M244
2008THB 0.9731THB 0.9926THB 0.2952THB 0.3568n/a451.4M136

SYNEX monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 9.10-2.7%
October 2026THB 9.35+1.1%
September 2026THB 9.25-8.4%
August 2026THB 10.10+0.1%
July 2026THB 10.09+16.6%
June 2026THB 8.66-3.3%
May 2026THB 8.96-2.2%
April 2026THB 9.15+2.4%
March 2026THB 8.94-6.9%
February 2026THB 9.60+2.5%
January 2026THB 9.37-1.0%
December 2025THB 9.46-2.5%

About the SYNEX data

Daily bars. 4,412 sessions from Jun 16, 2008 to Nov 13, 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 Oct 22, 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/set%3ASYNEX/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

Start with any symbol.

Start free