Synnex (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.200	14.000	13.100	13.600	12.376	2,202,780
2024-07-26	12.300	13.100	12.300	13.000	11.830	2,271,292
2024-07-25	12.500	12.800	12.300	12.300	11.193	1,727,195
2024-07-24	12.800	12.900	12.400	12.500	11.375	1,829,234
2024-07-23	13.300	13.400	12.600	12.700	11.557	2,880,140
2024-07-19	13.900	13.900	13.400	13.400	12.194	766,543
2024-07-18	13.600	14.000	13.400	13.800	12.558	1,867,676
2024-07-17	14.500	14.500	13.700	13.800	12.558	2,709,484
2024-07-16	14.000	14.500	13.900	14.400	13.104	4,416,936
2024-07-15	13.600	14.000	13.400	13.900	12.649	2,516,459
2024-07-12	13.500	13.600	13.300	13.400	12.194	808,870
2024-07-11	13.700	13.700	13.300	13.500	12.285	1,604,528
2024-07-10	13.800	14.000	13.500	13.700	12.467	1,850,990
2024-07-09	13.800	14.200	13.300	13.700	12.467	4,497,296
2024-07-08	13.600	13.800	13.600	13.800	12.558	1,427,112
2024-07-05	13.400	13.700	13.100	13.500	12.285	3,217,864
2024-07-04	13.000	13.300	12.800	13.300	12.103	1,779,902
2024-07-03	12.900	13.500	12.700	12.900	11.739	2,540,916
2024-07-02	12.800	13.100	12.400	12.900	11.739	1,992,148
2024-07-01	13.300	13.400	12.800	13.000	11.830	2,302,024
2024-06-28	13.600	13.600	12.900	13.300	12.103	2,960,821
2024-06-27	13.000	13.900	12.800	13.600	12.376	4,627,579
2024-06-26	13.300	13.300	12.600	12.800	11.648	3,187,175
2024-06-25	12.300	12.900	12.100	12.900	11.739	4,433,366
2024-06-24	11.700	12.100	11.500	12.000	10.920	2,196,676
2024-06-21	11.300	11.800	11.100	11.600	10.556	1,440,223
2024-06-20	11.500	11.500	11.100	11.100	10.101	1,105,354
2024-06-19	11.100	11.500	10.800	11.500	10.465	1,362,225
2024-06-18	11.100	11.300	10.700	10.900	9.919	1,781,629
2024-06-17	11.000	11.200	10.700	11.100	10.101	1,267,652
2024-06-14	11.300	11.600	11.100	11.100	10.101	1,230,062
2024-06-13	12.200	12.200	11.400	11.400	10.374	3,053,583
2024-06-12	12.000	12.400	12.000	12.000	10.920	3,681,915
2024-06-11	11.800	12.100	11.700	11.800	10.738	2,316,631
2024-06-10	12.000	12.100	11.500	11.700	10.647	2,143,271
2024-06-07	11.300	11.900	11.300	11.900	10.829	1,605,471
2024-06-06	11.500	11.600	11.200	11.300	10.283	929,843
2024-06-05	11.400	11.900	11.300	11.400	10.374	1,843,144
2024-06-04	11.200	11.600	11.000	11.300	10.283	1,735,637
2024-05-31	11.200	11.300	11.000	11.000	10.010	456,462
2024-05-30	10.800	11.200	10.500	11.100	10.101	366,503
2024-05-29	10.800	11.100	10.700	10.900	9.919	342,238
2024-05-28	11.000	11.100	10.900	10.900	9.919	380,229
2024-05-27	11.300	11.300	11.000	11.100	10.101	500,266
2024-05-24	11.100	11.400	11.000	11.300	10.283	971,423
2024-05-23	11.200	11.400	11.000	11.000	10.010	741,134
2024-05-21	11.400	11.600	11.000	11.200	10.192	1,201,936
2024-05-20	10.600	11.300	10.600	11.200	10.192	1,606,324
2024-05-17	10.600	10.900	10.500	10.700	9.737	864,342
2024-05-16	10.600	11.000	10.600	10.700	9.737	1,009,075
2024-05-15	11.400	11.500	10.600	10.800	9.828	1,578,904
2024-05-14	11.600	11.800	11.400	11.500	10.465	454,514
2024-05-13	11.800	11.900	11.600	11.700	10.647	407,882
2024-05-10	12.000	12.100	11.600	11.800	10.738	543,983
2024-05-09	11.800	12.200	11.800	12.000	10.920	1,181,820
2024-05-08	11.600	11.800	11.500	11.800	10.738	441,920
2024-05-07	11.400	11.800	11.300	11.400	10.374	845,514
2024-05-03	11.500	11.500	11.300	11.400	10.374	198,321
2024-05-02	11.700	11.700	11.400	11.500	10.465	488,549
2024-04-30	11.200	11.700	11.200	11.700	10.647	975,508

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1000 THB
2026-04-30	0.3800 THB
2025-08-26	0.1000 THB
2025-04-30	0.3400 THB
2024-08-27	0.1000 THB
2024-03-19	0.2600 THB
2023-08-24	0.1000 THB
2023-03-09	0.5200 THB
2022-08-22	0.1800 THB
2022-03-10	0.5200 THB
2021-08-24	0.1800 THB
2021-03-08	0.4000 THB
2020-08-25	0.1400 THB
2020-03-06	0.3200 THB
2019-08-20	0.1500 THB
2019-03-08	0.3740 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.