Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	13.100	13.200	13.000	13.200	11.637	279,608
2023-05-08	12.800	13.200	12.800	13.000	11.460	668,600
2023-05-03	12.500	12.800	12.200	12.600	11.108	524,461
2023-05-02	12.900	13.100	12.400	12.500	11.020	559,312
2023-04-28	12.900	13.200	12.800	12.900	11.372	223,115
2023-04-27	12.800	12.900	12.600	12.800	11.284	183,735
2023-04-26	12.900	13.000	12.600	12.900	11.372	411,815
2023-04-25	13.300	13.300	12.800	12.800	11.284	609,562
2023-04-24	13.200	13.400	13.200	13.300	11.725	155,133
2023-04-21	13.600	13.700	13.200	13.300	11.725	671,250
2023-04-20	13.800	13.800	13.600	13.600	11.989	320,004
2023-04-19	14.000	14.000	13.700	13.800	12.166	214,601
2023-04-18	14.200	14.200	14.000	14.000	12.342	276,401
2023-04-17	13.800	14.200	13.700	14.100	12.430	769,099
2023-04-12	13.900	13.900	13.600	13.700	12.078	445,646
2023-04-11	13.800	13.900	13.800	13.900	12.254	242,556
2023-04-10	13.700	13.900	13.600	13.800	12.166	829,891
2023-04-07	14.000	14.100	13.900	14.000	12.342	420,856
2023-04-05	14.300	14.300	14.000	14.100	12.430	727,077
2023-04-04	14.500	14.600	14.300	14.300	12.606	455,929
2023-04-03	14.600	14.600	14.300	14.500	12.783	955,960
2023-03-31	14.800	14.800	14.600	14.600	12.871	353,682
2023-03-30	15.100	15.100	14.600	14.600	12.871	1,748,574
2023-03-29	15.100	15.100	14.900	15.100	13.312	353,455
2023-03-28	15.000	15.100	14.800	15.100	13.312	829,450
2023-03-27	15.100	15.200	14.900	14.900	13.135	522,217
2023-03-24	15.100	15.400	15.100	15.100	13.312	1,434,830
2023-03-23	15.100	15.300	15.000	15.100	13.312	698,071
2023-03-22	15.100	15.300	15.000	15.200	13.400	360,216
2023-03-21	14.900	15.200	14.900	15.100	13.312	518,944
2023-03-20	14.900	15.000	14.700	14.800	13.047	679,720
2023-03-17	14.800	15.000	14.800	15.000	13.224	778,645
2023-03-16	14.700	14.900	14.600	14.800	13.047	1,268,826
2023-03-15	14.800	15.200	14.800	15.000	13.224	918,952
2023-03-14	15.100	15.200	14.600	14.600	12.871	1,421,368
2023-03-13	15.400	15.600	15.000	15.400	13.576	3,696,017
2023-03-10	15.700	15.700	15.500	15.500	13.664	420,996
2023-03-09	15.800	15.800	15.500	15.600	13.753	1,400,648
2023-03-08	15.800	16.100	15.800	16.100	13.735	1,188,052
2023-03-07	15.700	16.100	15.700	16.000	13.650	948,141
2023-03-03	16.000	16.000	15.500	15.600	13.308	1,664,125
2023-03-02	15.900	16.100	15.900	16.000	13.650	358,583
2023-03-01	16.200	16.200	15.900	15.900	13.564	465,617
2023-02-28	16.100	16.400	16.000	16.100	13.735	790,040
2023-02-27	16.100	16.300	16.000	16.200	13.820	863,659
2023-02-24	16.400	16.500	16.100	16.200	13.820	672,226
2023-02-23	16.800	16.800	16.300	16.400	13.991	838,052
2023-02-22	16.600	16.700	16.400	16.700	14.247	1,225,529
2023-02-21	16.300	16.700	16.300	16.600	14.161	1,026,599
2023-02-20	16.000	16.400	16.000	16.400	13.991	542,068
2023-02-17	16.100	16.500	15.900	16.100	13.735	2,500,399
2023-02-16	16.200	16.500	15.900	16.200	13.820	1,649,254
2023-02-15	15.600	16.200	15.600	16.100	13.735	2,259,313
2023-02-14	16.100	16.400	15.800	15.800	13.479	1,840,619
2023-02-13	16.500	16.500	16.100	16.200	13.820	1,916,826
2023-02-10	16.600	16.700	16.400	16.500	14.076	958,769
2023-02-09	16.300	16.600	16.300	16.600	14.161	1,122,744
2023-02-08	17.100	17.200	16.300	16.300	13.905	3,347,661
2023-02-07	17.200	17.600	17.000	17.100	14.588	6,475,566
2023-02-06	16.600	17.200	16.600	17.100	14.588	4,141,281

← NewerPage 15 of 21 · 1,218 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.