Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.500	11.600	11.300	11.600	10.629	1,084,297
2025-04-21	11.400	11.600	11.300	11.600	10.629	1,048,722
2025-04-18	10.900	11.500	10.800	11.500	10.537	613,774
2025-04-17	10.800	10.900	10.700	10.800	9.896	264,028
2025-04-16	10.400	10.800	10.200	10.800	9.896	507,671
2025-04-11	10.400	10.500	10.000	10.400	9.529	742,574
2025-04-10	10.300	10.800	10.200	10.500	9.621	1,518,878
2025-04-09	9.700	9.950	9.300	9.800	8.979	2,530,048
2025-04-08	10.000	10.300	9.450	10.300	9.438	1,702,820
2025-04-04	10.900	10.900	10.300	10.400	9.529	1,156,330
2025-04-03	10.700	11.000	10.700	11.000	10.079	399,200
2025-04-02	10.800	10.900	10.700	10.700	9.804	398,910
2025-04-01	11.000	11.000	10.500	10.900	9.987	602,588
2025-03-31	10.200	10.900	10.200	10.800	9.896	600,329
2025-03-28	10.800	10.800	10.600	10.600	9.712	276,612
2025-03-27	11.100	11.100	10.700	10.800	9.896	608,069
2025-03-26	10.900	11.300	10.900	11.000	10.079	588,718
2025-03-25	11.200	11.200	10.800	10.900	9.987	536,686
2025-03-24	11.200	11.300	10.900	11.200	10.262	574,559
2025-03-21	11.800	11.800	11.100	11.200	10.262	1,388,610
2025-03-20	12.000	12.000	11.500	11.700	10.720	597,532
2025-03-19	11.700	11.900	11.600	11.800	10.812	994,786
2025-03-18	11.600	11.800	11.400	11.700	10.720	309,777
2025-03-17	11.600	11.800	11.300	11.800	10.812	359,554
2025-03-14	11.500	11.800	11.500	11.600	10.629	351,121
2025-03-13	11.600	11.600	11.300	11.400	10.446	527,516
2025-03-12	11.800	11.900	11.400	11.500	10.537	609,594
2025-03-11	11.700	11.800	11.300	11.800	10.812	2,172,832
2025-03-10	11.600	12.000	11.400	11.900	10.904	1,583,960
2025-03-07	11.500	12.100	11.300	11.900	10.904	2,358,199
2025-03-06	11.200	11.700	11.100	11.500	10.537	4,012,541
2025-03-05	10.500	11.200	10.500	11.200	10.262	2,276,231
2025-03-04	10.400	10.600	10.300	10.500	9.621	840,091
2025-03-03	10.800	10.800	10.200	10.300	9.438	1,504,901
2025-02-28	10.300	11.100	10.200	10.900	9.987	2,966,411
2025-02-27	10.900	11.100	10.200	10.600	9.712	2,975,223
2025-02-26	10.100	10.700	9.800	10.600	9.712	2,945,229
2025-02-25	10.300	10.300	10.100	10.200	9.346	1,301,056
2025-02-24	10.500	10.500	10.200	10.400	9.529	1,235,642
2025-02-21	10.500	10.600	10.300	10.500	9.621	617,182
2025-02-20	10.400	10.800	10.300	10.500	9.621	3,129,324
2025-02-19	10.100	10.500	10.100	10.200	9.346	2,507,210
2025-02-18	10.500	10.600	10.200	10.300	9.438	2,299,505
2025-02-17	10.000	10.600	10.000	10.400	9.529	1,809,637
2025-02-14	10.900	10.900	10.000	10.000	9.163	6,435,910
2025-02-13	10.500	11.100	10.400	10.900	9.987	3,976,476
2025-02-11	10.600	10.800	10.100	10.500	9.621	6,005,349
2025-02-10	11.100	11.400	10.500	10.600	9.712	2,471,767
2025-02-07	11.100	11.400	10.700	11.300	10.354	1,442,328
2025-02-06	11.800	11.900	11.100	11.200	10.262	2,551,885
2025-02-05	12.300	12.300	11.600	11.800	10.812	2,088,580
2025-02-04	13.100	13.100	12.100	12.200	11.179	3,216,277
2025-02-03	12.600	13.100	12.300	13.000	11.912	815,641
2025-01-31	13.300	13.400	13.000	13.400	12.278	619,531
2025-01-30	13.500	13.500	13.000	13.200	12.095	900,434
2025-01-29	13.200	13.500	13.100	13.400	12.278	572,491
2025-01-28	13.000	13.200	13.000	13.200	12.095	453,000
2025-01-27	13.200	13.300	13.000	13.000	11.912	367,392
2025-01-24	13.200	13.400	13.100	13.200	12.095	607,629
2025-01-23	13.600	13.600	13.200	13.200	12.095	517,382

← NewerPage 7 of 21 · 1,212 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.