Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	19.800	19.800	19.100	19.200	16.228	3,110,557
2022-08-09	20.100	20.200	19.700	19.800	16.735	3,447,056
2022-08-08	20.200	20.500	20.000	20.500	17.327	2,392,973
2022-08-05	19.200	20.600	19.200	20.200	17.073	8,024,838
2022-08-04	19.100	19.500	19.000	19.300	16.313	1,423,368
2022-08-03	19.200	19.400	18.800	19.100	16.144	1,983,391
2022-08-02	19.300	19.600	19.000	19.300	16.313	2,216,557
2022-08-01	19.000	19.600	18.700	19.500	16.482	3,963,460
2022-07-27	18.500	18.900	18.500	18.800	15.890	2,156,242
2022-07-26	19.000	19.100	18.500	18.700	15.806	1,483,675
2022-07-25	18.500	19.100	18.200	19.000	16.059	3,396,346
2022-07-22	17.800	18.800	17.600	18.600	15.721	4,680,499
2022-07-21	17.400	17.900	17.300	17.900	15.129	2,149,938
2022-07-20	17.100	17.600	17.100	17.300	14.622	1,682,444
2022-07-19	17.000	17.200	16.700	17.000	14.369	2,117,408
2022-07-18	17.600	17.600	16.900	17.300	14.622	2,486,751
2022-07-15	16.700	17.400	16.700	17.400	14.707	2,536,954
2022-07-14	16.900	17.300	16.600	16.700	14.115	1,498,872
2022-07-12	17.000	17.600	16.900	17.100	14.453	2,326,045
2022-07-11	16.600	17.000	16.500	16.800	14.200	1,215,431
2022-07-08	17.200	17.300	16.700	16.700	14.115	1,696,863
2022-07-07	16.700	17.200	16.700	17.000	14.369	3,914,140
2022-07-06	16.500	17.100	16.500	16.700	14.115	5,192,795
2022-07-05	17.600	17.600	16.900	16.900	14.284	2,567,905
2022-07-04	18.300	18.500	17.300	17.400	14.707	3,828,929
2022-07-01	18.200	18.400	17.800	18.200	15.383	1,621,061
2022-06-30	18.600	18.800	18.100	18.200	15.383	1,942,574
2022-06-29	18.900	18.900	18.600	18.600	15.721	974,881
2022-06-28	19.000	19.200	18.900	18.900	15.975	1,179,813
2022-06-27	18.600	19.300	18.600	19.000	16.059	2,218,892
2022-06-24	18.100	18.700	18.100	18.500	15.637	1,586,153
2022-06-23	18.200	18.200	18.000	18.000	15.214	1,519,202
2022-06-22	18.300	18.500	17.800	18.200	15.383	2,439,914
2022-06-21	18.200	18.500	18.100	18.400	15.552	1,625,976
2022-06-20	18.000	18.400	17.900	18.200	15.383	1,764,390
2022-06-17	17.800	18.200	17.700	18.200	15.383	2,666,391
2022-06-16	18.600	19.000	18.200	18.200	15.383	2,358,376
2022-06-15	19.000	19.000	18.300	18.500	15.637	2,575,241
2022-06-14	18.800	19.100	18.700	18.900	15.975	2,246,388
2022-06-13	19.800	19.800	19.000	19.000	16.059	3,453,139
2022-06-10	20.600	20.700	20.200	20.200	17.073	2,247,502
2022-06-09	20.900	20.900	20.600	20.600	17.412	1,035,141
2022-06-08	20.800	20.900	20.600	20.900	17.665	1,487,419
2022-06-07	20.900	20.900	20.600	20.600	17.412	1,507,565
2022-06-06	21.400	21.500	20.800	20.900	17.665	3,211,166
2022-06-02	22.000	22.000	21.300	21.300	18.003	2,952,395
2022-06-01	22.300	22.400	21.900	21.900	18.510	2,226,906
2022-05-31	21.700	22.200	21.400	22.100	18.679	5,380,615
2022-05-30	21.400	21.900	21.300	21.700	18.341	2,482,187
2022-05-27	21.600	21.800	21.200	21.300	18.003	1,754,028
2022-05-26	21.400	21.600	21.200	21.400	18.088	2,483,013
2022-05-25	21.200	21.800	21.200	21.400	18.088	3,500,009
2022-05-24	21.600	21.900	21.200	21.200	17.919	2,323,150
2022-05-23	21.700	22.200	21.600	21.600	18.257	1,532,783
2022-05-20	21.600	22.000	21.600	21.700	18.341	1,080,100
2022-05-19	21.100	21.700	21.100	21.500	18.172	2,166,600
2022-05-18	22.500	22.700	21.600	21.800	18.426	5,278,100
2022-05-17	20.800	22.700	20.800	22.300	18.848	7,824,600
2022-05-13	21.700	21.900	20.500	20.600	17.412	6,693,100
2022-05-12	22.300	22.500	21.600	21.700	18.341	4,428,300

← NewerPage 18 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.