Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.400	16.700	16.400	16.600	14.161	1,229,274
2023-02-02	16.600	16.700	16.500	16.500	14.076	987,769
2023-02-01	16.200	16.700	16.200	16.500	14.076	1,694,561
2023-01-31	16.300	16.300	16.000	16.100	13.735	1,438,207
2023-01-30	16.000	16.400	16.000	16.200	13.820	1,172,229
2023-01-27	16.000	16.200	16.000	16.100	13.735	1,266,219
2023-01-26	16.200	16.400	15.800	15.900	13.564	2,615,823
2023-01-25	16.600	16.700	16.200	16.300	13.905	1,977,096
2023-01-24	16.800	16.900	16.700	16.700	14.247	761,131
2023-01-23	16.600	16.900	16.600	16.700	14.247	1,121,095
2023-01-20	16.900	17.000	16.500	16.600	14.161	2,294,088
2023-01-19	17.000	17.200	16.900	16.900	14.417	1,215,601
2023-01-18	16.900	17.100	16.700	16.900	14.417	1,532,716
2023-01-17	17.100	17.300	16.900	16.900	14.417	1,363,386
2023-01-16	17.100	17.400	17.100	17.100	14.588	1,518,749
2023-01-13	17.200	17.500	17.100	17.100	14.588	2,348,985
2023-01-12	17.100	17.300	17.000	17.200	14.673	1,549,968
2023-01-11	17.100	17.600	17.100	17.100	14.588	5,531,672
2023-01-10	17.200	17.400	16.900	17.000	14.503	2,355,411
2023-01-09	17.200	17.500	17.100	17.200	14.673	2,620,670
2023-01-06	16.400	17.100	16.400	17.000	14.503	2,803,616
2023-01-05	16.500	16.900	16.400	16.500	14.076	2,113,136
2023-01-04	16.800	16.800	16.400	16.400	13.991	1,937,647
2023-01-03	16.400	17.000	16.400	16.700	14.247	3,596,600
2022-12-30	16.000	16.600	16.000	16.400	13.991	4,934,430
2022-12-29	15.800	15.900	15.700	15.900	13.564	761,883
2022-12-28	16.100	16.100	15.800	15.900	13.564	1,523,964
2022-12-27	15.700	16.200	15.700	16.100	13.735	2,236,102
2022-12-26	15.700	15.800	15.500	15.700	13.394	655,944
2022-12-23	15.800	15.900	15.600	15.700	13.394	869,728
2022-12-22	15.800	15.900	15.500	15.900	13.564	1,424,387
2022-12-21	15.700	15.800	15.600	15.600	13.308	1,027,192
2022-12-20	16.000	16.000	15.500	15.600	13.308	2,129,233
2022-12-19	15.900	16.000	15.800	15.900	13.564	1,227,158
2022-12-16	15.600	16.000	15.500	15.900	13.564	1,775,117
2022-12-15	16.700	16.800	15.700	15.800	13.479	7,075,379
2022-12-14	16.800	17.100	16.700	16.800	14.332	1,676,082
2022-12-13	17.700	17.800	16.700	16.700	14.247	3,619,327
2022-12-09	17.800	17.800	17.700	17.700	15.100	840,051
2022-12-08	17.800	17.800	17.600	17.800	15.185	480,245
2022-12-07	17.800	18.000	17.600	17.800	15.185	964,261
2022-12-06	17.600	18.100	17.500	17.700	15.100	2,278,501
2022-12-02	18.100	18.100	17.600	17.600	15.015	1,744,984
2022-12-01	18.000	18.300	17.900	18.000	15.356	2,030,743
2022-11-30	17.700	18.100	17.500	17.800	15.185	6,453,202
2022-11-29	17.200	17.900	17.100	17.800	15.185	4,536,916
2022-11-28	17.200	17.400	17.000	17.100	14.588	1,159,829
2022-11-25	17.400	17.400	17.200	17.200	14.673	650,922
2022-11-24	17.600	17.700	17.300	17.400	14.844	792,267
2022-11-23	17.100	17.500	17.100	17.500	14.929	1,365,640
2022-11-22	17.300	17.500	16.800	17.200	14.673	2,471,365
2022-11-21	17.300	17.800	17.300	17.400	14.844	2,844,518
2022-11-18	17.100	17.300	17.000	17.300	14.759	2,088,101
2022-11-17	17.500	17.600	17.100	17.100	14.588	1,690,651
2022-11-16	17.000	17.700	16.900	17.400	14.844	5,378,286
2022-11-15	16.500	17.300	16.500	17.100	14.588	5,454,293
2022-11-14	16.200	16.900	16.200	16.500	14.076	2,799,355
2022-11-11	16.200	16.500	15.900	16.500	14.076	2,560,563
2022-11-10	15.600	15.900	15.600	15.800	13.479	475,421
2022-11-09	16.300	16.300	15.700	15.800	13.479	2,591,836

← NewerPage 16 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.