SET · SYNEX-R · stock

Synnex (Thailand) Public Company Limited (SYNEX-R) stock price history

Every SET trading session of Synnex (Thailand) Public Company Limited from Jul 31, 2018 to Sep 29, 2026: 1,988 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-R data, free keyYear by year table

SYNEX-R adjusted close, 2018 to 2026

SYNEX-RSynnex (Thailand) Public Company Limited
THB 12.17+4.1% over one year
2020202220242026
THB 29.76
All time high, 2021
THB 12.17
52 week high, THB 11.70 low
1,988
Daily sessions since 2018

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

SYNEX-R key facts

  • Synnex (Thailand) Public Company Limited (SYNEX-R) closed at THB 12.17 on Sep 29, 2026 on SET.
  • SYNEX-R's all time high close is THB 29.76, set on Dec 23, 2021; its all time low close is THB 3.01 on Mar 26, 2020.
  • SYNEX-R's 52 week range is THB 11.70 to THB 12.17.
  • SYNEX-R returned +4.1% over the year to Sep 29, 2026 and -38.1% over five years.
  • Since Jul 31, 2018 SYNEX-R returned +32%, +3.5% a year compounded.
  • SYNEX-R's deepest drawdown was -68.5% from Apr 4, 2019 to Mar 26, 2020.
  • DataCedar holds 1,988 daily sessions of SYNEX-R history from Jul 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SYNEX-R price chart, 2018 to 2026

SYNEX-R adjusted close, Jul 31, 2018 to Sep 29, 2026THB 3.01THB 11.42THB 19.83THB 28.24201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SYNEX-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+0.8%
6 months+4.1%
Year to date+4.1%
1 year+4.1%
3 years+11.2%
5 years-38.1%
10 yearsn/a
Since Jul 31, 2018+32.2%
Compound annual growth, 8.2 years+3.5%

SYNEX-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 29.76 on Dec 23, 2021
All time low close
THB 3.01 on Mar 26, 2020
52 week high
THB 12.17 on Aug 19, 2026
52 week low
THB 11.70 on Sep 29, 2025
Deepest drawdown
-68.5% from Apr 4, 2019 to Mar 26, 2020, recovered Aug 25, 2020
Best single session
+70.0% on Mar 17, 2021
Worst single session
-13.0% on Mar 17, 2020
Volatility, 1 year annualised
3.3%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +147%
Worst calendar year
2022, -53%

SYNEX-R 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. 2018 starts on Jul 31, 2018; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 11.70THB 12.17THB 11.70THB 12.17+4.1%0187
2025THB 11.28THB 11.70THB 11.28THB 11.70+3.7%0242
2024THB 10.94THB 11.28THB 10.94THB 11.28+3.0%0243
2023THB 13.63THB 15.18THB 10.25THB 10.94-19.7%7.7M243
2022THB 28.98THB 29.69THB 12.68THB 13.63-53.0%34.4M241
2021THB 11.72THB 30.32THB 11.72THB 28.98+147.2%55.5M241
2020THB 5.73THB 14.05THB 2.97THB 11.72+104.7%79.3M243
2019THB 9.34THB 9.57THB 4.82THB 5.73-38.7%6.2M244
2018THB 9.21THB 9.34THB 9.21THB 9.34n/a0104

SYNEX-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 12.170.0%
August 2026THB 12.17+0.8%
July 2026THB 12.070.0%
June 2026THB 12.070.0%
May 2026THB 12.070.0%
April 2026THB 12.07+3.2%
March 2026THB 11.700.0%
February 2026THB 11.700.0%
January 2026THB 11.700.0%
December 2025THB 11.700.0%
November 2025THB 11.700.0%
October 2025THB 11.700.0%

About the SYNEX-R data

Daily bars. 1,988 sessions from Jul 31, 2018 to Sep 29, 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 Jul 31, 2018, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SWC-R Sherwood Corporation (Thailand) Public Company Limited
  • SYMC Symphony Communication Public Company Limited
  • SYMC-R Symphony Communication Public Company Limited
  • SYNEX 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
  • TACC-R T.A.C. Consumer Public Company Limited

Common questions

SYNEX-R share price history

Start with any symbol.

Start free