Syntec Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.840 | 1.860 | 1.770 | 1.800 | 1.550 | 1,850,000 |
| 2024-05-13 | 1.820 | 1.840 | 1.800 | 1.840 | 1.584 | 148,000 |
| 2024-05-10 | 1.820 | 1.840 | 1.800 | 1.830 | 1.575 | 493,800 |
| 2024-05-09 | 1.810 | 1.900 | 1.810 | 1.860 | 1.601 | 1,168,700 |
| 2024-05-08 | 1.810 | 1.840 | 1.810 | 1.840 | 1.584 | 403,400 |
| 2024-05-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.567 | 232,810 |
| 2024-05-03 | 1.750 | 1.820 | 1.750 | 1.820 | 1.567 | 876,800 |
| 2024-05-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.593 | 860,000 |
| 2024-04-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.593 | 3,095,226 |
| 2024-04-29 | 1.840 | 1.860 | 1.820 | 1.850 | 1.593 | 244,500 |
| 2024-04-26 | 1.820 | 1.840 | 1.810 | 1.840 | 1.584 | 98,000 |
| 2024-04-25 | 1.830 | 1.830 | 1.800 | 1.820 | 1.567 | 216,100 |
| 2024-04-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.567 | 90,000 |
| 2024-04-23 | 1.830 | 1.840 | 1.810 | 1.820 | 1.567 | 139,800 |
| 2024-04-22 | 1.790 | 1.840 | 1.790 | 1.810 | 1.558 | 409,100 |
| 2024-04-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.575 | 256,605 |
| 2024-04-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.575 | 119,502 |
| 2024-04-17 | 1.870 | 1.910 | 1.830 | 1.830 | 1.575 | 605,300 |
| 2024-04-11 | 1.910 | 1.910 | 1.860 | 1.890 | 1.627 | 481,800 |
| 2024-04-10 | 1.910 | 1.940 | 1.890 | 1.890 | 1.627 | 1,109,400 |
| 2024-04-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.627 | 432,500 |
| 2024-04-05 | 1.890 | 1.890 | 1.870 | 1.890 | 1.627 | 798,800 |
| 2024-04-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.627 | 651,701 |
| 2024-04-03 | 1.890 | 1.900 | 1.880 | 1.890 | 1.627 | 620,800 |
| 2024-04-02 | 1.910 | 1.910 | 1.880 | 1.890 | 1.627 | 675,500 |
| 2024-04-01 | 1.870 | 1.920 | 1.850 | 1.910 | 1.644 | 1,819,200 |
| 2024-03-29 | 1.860 | 1.870 | 1.840 | 1.870 | 1.610 | 450,900 |
| 2024-03-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.584 | 822,608 |
| 2024-03-27 | 1.840 | 1.850 | 1.820 | 1.840 | 1.584 | 663,800 |
| 2024-03-26 | 1.820 | 1.820 | 1.820 | 1.820 | 1.567 | 375,101 |
| 2024-03-25 | 1.830 | 1.840 | 1.800 | 1.820 | 1.567 | 738,400 |
| 2024-03-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.550 | 604,915 |
| 2024-03-21 | 1.830 | 1.850 | 1.830 | 1.830 | 1.550 | 670,600 |
| 2024-03-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.584 | 1,032,653 |
| 2024-03-19 | 1.830 | 1.890 | 1.820 | 1.870 | 1.584 | 4,153,300 |
| 2024-03-18 | 1.850 | 1.940 | 1.830 | 1.830 | 1.550 | 10,533,300 |
| 2024-03-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.550 | 3,239,420 |
| 2024-03-14 | 1.820 | 1.850 | 1.810 | 1.830 | 1.550 | 1,000,900 |
| 2024-03-13 | 1.810 | 1.840 | 1.810 | 1.810 | 1.533 | 1,092,700 |
| 2024-03-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.524 | 253,500 |
| 2024-03-11 | 1.800 | 1.820 | 1.790 | 1.800 | 1.524 | 890,900 |
| 2024-03-08 | 1.780 | 1.810 | 1.780 | 1.800 | 1.524 | 275,000 |
| 2024-03-07 | 1.790 | 1.790 | 1.780 | 1.780 | 1.507 | 171,500 |
| 2024-03-06 | 1.770 | 1.790 | 1.770 | 1.790 | 1.516 | 379,900 |
| 2024-03-05 | 1.760 | 1.770 | 1.760 | 1.770 | 1.499 | 838,100 |
| 2024-03-04 | 1.790 | 1.800 | 1.770 | 1.770 | 1.499 | 892,000 |
| 2024-03-01 | 1.790 | 1.800 | 1.780 | 1.800 | 1.524 | 215,500 |
| 2024-02-29 | 1.800 | 1.800 | 1.780 | 1.780 | 1.507 | 684,800 |
| 2024-02-28 | 1.830 | 1.830 | 1.790 | 1.790 | 1.516 | 838,400 |
| 2024-02-27 | 1.830 | 1.860 | 1.780 | 1.790 | 1.516 | 3,940,500 |
| 2024-02-23 | 1.750 | 1.780 | 1.750 | 1.760 | 1.490 | 596,900 |
| 2024-02-22 | 1.750 | 1.770 | 1.750 | 1.760 | 1.490 | 675,200 |
| 2024-02-21 | 1.740 | 1.780 | 1.740 | 1.760 | 1.490 | 946,400 |
| 2024-02-20 | 1.790 | 1.790 | 1.750 | 1.750 | 1.482 | 952,300 |
| 2024-02-19 | 1.770 | 1.790 | 1.770 | 1.780 | 1.507 | 333,000 |
| 2024-02-16 | 1.780 | 1.780 | 1.770 | 1.770 | 1.499 | 309,800 |
| 2024-02-15 | 1.780 | 1.800 | 1.780 | 1.780 | 1.507 | 704,100 |
| 2024-02-14 | 1.800 | 1.800 | 1.780 | 1.780 | 1.507 | 1,048,500 |
| 2024-02-13 | 1.790 | 1.830 | 1.790 | 1.800 | 1.524 | 3,122,200 |
| 2024-02-12 | 1.790 | 1.800 | 1.780 | 1.800 | 1.524 | 544,500 |
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.