Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.600	13.600	13.300	13.500	12.370	848,936
2025-01-21	13.100	13.500	13.000	13.500	12.370	740,721
2025-01-20	13.000	13.300	12.800	13.100	12.003	663,575
2025-01-17	13.200	13.500	13.100	13.100	12.003	1,078,813
2025-01-16	13.600	13.700	13.200	13.200	12.095	919,481
2025-01-15	13.000	13.600	12.900	13.500	12.370	2,854,092
2025-01-14	13.900	14.100	12.800	12.900	11.820	4,340,908
2025-01-13	14.100	14.200	13.600	13.900	12.736	2,375,119
2025-01-10	14.200	14.300	13.900	14.200	13.011	1,077,223
2025-01-09	14.600	14.600	14.100	14.300	13.103	2,031,870
2025-01-08	14.500	14.900	14.000	14.600	13.378	3,087,513
2025-01-07	14.800	14.800	14.300	14.300	13.103	2,060,399
2025-01-06	14.300	14.800	14.300	14.600	13.378	873,462
2025-01-03	14.400	14.700	14.200	14.400	13.194	1,814,530
2025-01-02	15.400	15.400	14.400	14.400	13.194	1,831,312
2024-12-30	15.400	15.500	15.000	15.400	14.111	1,131,140
2024-12-27	15.000	15.400	14.900	15.400	14.111	1,373,649
2024-12-26	15.100	15.100	14.800	15.000	13.744	628,844
2024-12-25	14.800	15.100	14.700	15.100	13.836	913,362
2024-12-24	14.600	14.900	14.600	14.800	13.561	745,867
2024-12-23	14.200	14.500	14.200	14.500	13.286	360,154
2024-12-20	14.400	14.400	14.100	14.100	12.919	573,732
2024-12-19	13.800	14.600	13.800	14.400	13.194	1,731,013
2024-12-18	14.200	14.300	13.900	13.900	12.736	859,008
2024-12-17	14.800	14.800	14.100	14.100	12.919	1,089,300
2024-12-16	14.900	14.900	14.600	14.600	13.378	991,395
2024-12-13	14.300	14.900	14.300	14.800	13.561	1,931,253
2024-12-12	14.700	14.700	14.300	14.300	13.103	1,220,279
2024-12-11	14.500	14.800	14.300	14.700	13.469	1,400,334
2024-12-09	15.000	15.100	14.200	14.700	13.469	4,538,378
2024-12-06	15.400	15.400	14.800	15.000	13.744	3,053,004
2024-12-04	15.500	15.500	15.400	15.400	14.111	1,198,505
2024-12-03	15.300	15.500	15.300	15.500	14.202	1,118,025
2024-12-02	15.600	15.600	15.200	15.300	14.019	1,336,471
2024-11-29	15.600	15.700	15.400	15.700	14.385	1,145,709
2024-11-28	15.900	15.900	15.300	15.600	14.294	1,017,081
2024-11-27	15.500	15.900	15.300	15.700	14.385	1,633,187
2024-11-26	16.000	16.100	15.500	15.500	14.202	1,644,580
2024-11-25	16.400	16.500	15.800	15.800	14.477	1,808,136
2024-11-22	16.100	16.500	15.900	16.300	14.935	2,614,920
2024-11-21	15.700	16.700	15.700	16.100	14.752	9,502,014
2024-11-20	15.600	15.700	15.000	15.700	14.385	2,327,255
2024-11-19	15.100	15.600	15.000	15.600	14.294	2,194,055
2024-11-18	15.100	15.200	14.900	15.200	13.927	443,629
2024-11-15	15.200	15.600	14.900	15.000	13.744	1,502,808
2024-11-14	15.400	15.600	14.900	15.200	13.927	1,950,200
2024-11-13	15.000	15.800	14.900	15.300	14.019	2,173,400
2024-11-12	15.100	15.500	14.800	15.000	13.744	1,481,692
2024-11-11	15.100	15.200	14.700	15.000	13.744	1,260,323
2024-11-08	15.200	15.200	14.900	15.100	13.836	580,721
2024-11-07	15.000	15.200	14.700	15.100	13.836	1,760,064
2024-11-06	15.200	15.500	14.800	15.000	13.744	2,673,063
2024-11-05	15.000	15.300	15.000	15.200	13.927	1,222,747
2024-11-04	15.800	15.900	15.000	15.000	13.744	2,710,490
2024-11-01	15.800	16.000	15.700	15.800	14.477	1,112,882
2024-10-31	15.500	16.000	15.500	15.900	14.569	1,806,534
2024-10-30	15.400	15.700	15.300	15.300	14.019	935,708
2024-10-29	15.900	15.900	15.400	15.500	14.202	1,199,169
2024-10-28	16.100	16.100	15.600	15.600	14.294	1,880,796
2024-10-25	16.000	16.300	15.500	16.100	14.752	5,967,270

← NewerPage 8 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.