Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.000	16.300	15.500	16.100	14.752	5,967,270
2024-10-24	15.800	16.200	15.700	15.900	14.569	7,011,743
2024-10-22	15.500	15.900	15.200	15.700	14.385	3,506,772
2024-10-21	15.400	15.600	15.200	15.400	14.111	1,550,985
2024-10-18	15.500	15.600	15.300	15.400	14.111	1,352,571
2024-10-17	15.000	15.600	15.000	15.600	14.294	2,079,817
2024-10-16	14.900	15.300	14.800	15.200	13.927	1,153,166
2024-10-15	15.400	15.400	14.800	15.000	13.744	2,406,006
2024-10-11	15.800	15.800	15.200	15.400	14.111	2,215,344
2024-10-10	15.300	16.000	15.000	15.700	14.385	3,020,129
2024-10-09	15.300	15.400	15.100	15.200	13.927	1,942,434
2024-10-08	14.500	15.300	14.500	15.300	14.019	1,877,646
2024-10-07	14.800	14.900	14.600	14.600	13.378	832,856
2024-10-04	14.100	15.000	14.100	14.800	13.561	2,102,420
2024-10-03	14.200	14.700	13.700	14.300	13.103	3,573,642
2024-10-02	14.800	15.000	14.500	14.500	13.286	1,500,271
2024-10-01	15.000	15.100	14.900	15.000	13.744	786,312
2024-09-30	14.800	15.000	14.700	15.000	13.744	941,241
2024-09-27	14.900	15.000	14.700	14.800	13.561	876,342
2024-09-26	14.800	15.100	14.800	14.900	13.652	1,019,517
2024-09-25	15.400	15.400	14.600	14.800	13.561	3,783,054
2024-09-24	15.400	15.400	15.100	15.400	14.111	844,742
2024-09-23	15.600	15.800	15.200	15.400	14.111	2,405,803
2024-09-20	15.200	15.800	15.100	15.500	14.202	3,430,400
2024-09-19	14.700	15.500	14.700	15.400	14.111	2,941,811
2024-09-18	14.700	14.800	14.500	14.600	13.378	1,063,862
2024-09-17	15.000	15.000	14.600	14.800	13.561	1,210,980
2024-09-16	14.900	15.200	14.900	15.000	13.744	1,509,841
2024-09-13	15.100	15.200	14.800	14.800	13.561	2,043,986
2024-09-12	15.400	15.500	14.900	15.000	13.744	1,696,663
2024-09-11	15.800	15.800	14.900	15.200	13.927	3,030,957
2024-09-10	15.300	15.600	15.100	15.600	14.294	4,808,542
2024-09-09	15.600	15.900	15.200	15.500	14.202	3,327,073
2024-09-06	15.800	15.800	15.300	15.300	14.019	2,838,850
2024-09-05	15.300	15.800	15.100	15.700	14.385	4,395,346
2024-09-04	14.900	15.300	14.700	15.300	14.019	1,556,920
2024-09-03	14.400	15.300	14.200	15.100	13.836	4,967,470
2024-09-02	14.400	15.100	14.300	14.500	13.286	1,552,401
2024-08-30	14.500	14.700	14.400	14.500	13.286	800,359
2024-08-29	14.600	14.700	14.300	14.500	13.286	1,442,377
2024-08-28	14.600	14.900	14.600	14.600	13.378	785,113
2024-08-27	14.500	14.700	14.200	14.700	13.469	2,234,159
2024-08-26	14.600	14.900	14.400	14.600	13.286	2,007,645
2024-08-23	14.800	14.800	14.200	14.500	13.195	2,389,719
2024-08-22	14.100	14.600	14.100	14.600	13.286	2,414,680
2024-08-21	14.400	14.500	14.000	14.200	12.922	2,007,935
2024-08-20	13.600	14.800	13.600	14.400	13.104	4,915,415
2024-08-19	13.500	13.900	13.500	13.600	12.376	1,338,648
2024-08-16	13.800	13.900	13.300	13.500	12.285	1,739,929
2024-08-15	13.500	13.700	12.900	13.700	12.467	3,673,716
2024-08-14	12.900	13.300	12.700	13.300	12.103	2,603,254
2024-08-13	12.400	13.000	12.300	12.900	11.739	1,447,017
2024-08-09	12.700	12.800	12.100	12.200	11.102	1,593,549
2024-08-08	12.400	12.600	12.300	12.600	11.466	384,058
2024-08-07	12.300	12.800	12.300	12.500	11.375	980,268
2024-08-06	12.500	12.700	12.100	12.200	11.102	1,279,375
2024-08-05	12.800	12.900	12.300	12.300	11.193	2,036,205
2024-08-02	13.500	13.500	13.100	13.300	12.103	1,408,691
2024-08-01	13.600	13.900	13.400	13.600	12.376	1,930,923
2024-07-31	13.600	13.600	13.200	13.400	12.194	2,738,965

← NewerPage 9 of 21 · 1,217 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.