Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.520	1.530	1.480	1.510	1.300	197,400
2024-08-08	1.480	1.480	1.480	1.480	1.274	186,600
2024-08-07	1.490	1.490	1.450	1.480	1.274	10,400
2024-08-06	1.450	1.480	1.440	1.470	1.266	86,100
2024-08-05	1.480	1.530	1.450	1.450	1.248	267,600
2024-08-02	1.520	1.520	1.520	1.520	1.309	40,700
2024-08-01	1.500	1.520	1.500	1.520	1.309	55,900
2024-07-31	1.530	1.530	1.500	1.530	1.317	3,500
2024-07-30	1.520	1.520	1.520	1.520	1.309	17,700
2024-07-26	1.520	1.520	1.490	1.520	1.309	12,400
2024-07-25	1.520	1.520	1.490	1.490	1.283	44,700
2024-07-24	1.500	1.520	1.480	1.520	1.309	45,600
2024-07-23	1.480	1.520	1.470	1.490	1.283	188,200
2024-07-19	1.510	1.520	1.480	1.520	1.309	272,900
2024-07-18	1.500	1.530	1.500	1.520	1.309	24,000
2024-07-17	1.520	1.520	1.520	1.520	1.309	135,809
2024-07-16	1.520	1.550	1.510	1.520	1.309	87,700
2024-07-15	1.530	1.530	1.530	1.530	1.317	200,903
2024-07-12	1.530	1.530	1.530	1.530	1.317	165,400
2024-07-11	1.530	1.530	1.530	1.530	1.317	354,700
2024-07-10	1.530	1.560	1.530	1.530	1.317	237,800
2024-07-09	1.530	1.530	1.530	1.530	1.317	592,391
2024-07-08	1.530	1.560	1.510	1.530	1.317	439,400
2024-07-05	1.560	1.560	1.510	1.530	1.317	320,600
2024-07-04	1.560	1.570	1.520	1.530	1.317	517,500
2024-07-03	1.580	1.590	1.530	1.540	1.326	1,460,800
2024-07-02	1.610	1.610	1.610	1.610	1.386	147,800
2024-07-01	1.610	1.610	1.610	1.610	1.386	76,800
2024-06-28	1.600	1.610	1.590	1.610	1.386	56,000
2024-06-27	1.590	1.600	1.580	1.600	1.377	81,300
2024-06-26	1.600	1.600	1.600	1.600	1.377	205,600
2024-06-25	1.600	1.600	1.600	1.600	1.377	260,100
2024-06-24	1.600	1.600	1.600	1.600	1.377	1,428,505
2024-06-21	1.660	1.660	1.590	1.600	1.377	1,609,700
2024-06-20	1.650	1.670	1.640	1.640	1.412	96,200
2024-06-19	1.670	1.670	1.670	1.670	1.438	876,201
2024-06-18	1.670	1.670	1.670	1.670	1.438	522,321
2024-06-17	1.670	1.670	1.670	1.670	1.438	597,600
2024-06-14	1.630	1.690	1.630	1.670	1.438	276,900
2024-06-13	1.670	1.670	1.630	1.660	1.429	303,000
2024-06-12	1.630	1.690	1.590	1.680	1.446	696,900
2024-06-11	1.630	1.690	1.610	1.630	1.403	960,100
2024-06-10	1.690	1.710	1.630	1.630	1.403	661,800
2024-06-07	1.690	1.690	1.690	1.690	1.455	331,100
2024-06-06	1.690	1.690	1.650	1.690	1.455	352,300
2024-06-05	1.690	1.700	1.650	1.680	1.446	568,400
2024-06-04	1.690	1.720	1.690	1.690	1.455	806,200
2024-05-31	1.700	1.700	1.700	1.700	1.464	225,400
2024-05-30	1.700	1.700	1.700	1.700	1.464	250,600
2024-05-29	1.720	1.730	1.700	1.700	1.464	378,800
2024-05-28	1.710	1.730	1.700	1.710	1.472	208,500
2024-05-27	1.700	1.780	1.700	1.710	1.472	486,200
2024-05-24	1.720	1.720	1.720	1.720	1.481	328,800
2024-05-23	1.730	1.760	1.720	1.720	1.481	435,000
2024-05-21	1.790	1.790	1.790	1.790	1.541	419,000
2024-05-20	1.790	1.790	1.790	1.790	1.541	397,700
2024-05-17	1.780	1.790	1.760	1.790	1.541	1,063,300
2024-05-16	1.800	1.800	1.800	1.800	1.550	357,100
2024-05-15	1.800	1.800	1.800	1.800	1.550	398,200
2024-05-14	1.840	1.860	1.770	1.800	1.550	1,850,000

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0500 THB
2026-04-01	0.0700 THB
2025-09-30	0.0500 THB
2025-03-25	0.0600 THB
2024-10-01	0.0300 THB
2024-03-25	0.0300 THB
2023-12-21	0.0300 THB
2022-05-11	0.0300 THB
2021-08-26	0.0300 THB
2021-05-10	0.0500 THB
2020-08-31	0.0300 THB
2020-05-11	0.0500 THB
2019-08-23	0.0400 THB
2019-05-09	0.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.