Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.790	1.800	1.780	1.790	1.516	977,200
2024-02-08	1.800	1.800	1.790	1.790	1.516	795,300
2024-02-07	1.770	1.800	1.760	1.790	1.516	1,533,500
2024-02-06	1.740	1.770	1.740	1.770	1.499	444,200
2024-02-05	1.750	1.770	1.740	1.740	1.473	943,400
2024-02-02	1.730	1.740	1.730	1.740	1.473	662,700
2024-02-01	1.690	1.720	1.690	1.720	1.456	484,900
2024-01-31	1.700	1.710	1.690	1.690	1.431	396,100
2024-01-30	1.710	1.710	1.700	1.700	1.440	53,000
2024-01-29	1.710	1.720	1.700	1.700	1.440	131,400
2024-01-26	1.720	1.730	1.700	1.710	1.448	1,218,300
2024-01-25	1.720	1.740	1.700	1.720	1.456	642,100
2024-01-24	1.700	1.740	1.700	1.720	1.456	234,800
2024-01-23	1.730	1.750	1.710	1.710	1.448	786,100
2024-01-22	1.770	1.770	1.740	1.740	1.473	1,023,100
2024-01-19	1.780	1.780	1.760	1.770	1.499	1,812,600
2024-01-18	1.780	1.780	1.750	1.770	1.499	513,000
2024-01-17	1.740	1.770	1.730	1.760	1.490	1,774,200
2024-01-16	1.720	1.760	1.710	1.740	1.473	1,230,800
2024-01-15	1.710	1.730	1.690	1.720	1.456	659,100
2024-01-12	1.700	1.710	1.680	1.700	1.440	354,300
2024-01-11	1.670	1.700	1.670	1.700	1.440	827,500
2024-01-10	1.670	1.680	1.660	1.670	1.414	350,500
2024-01-09	1.700	1.700	1.670	1.670	1.414	623,600
2024-01-08	1.670	1.700	1.650	1.680	1.423	789,500
2024-01-05	1.640	1.670	1.620	1.670	1.414	1,867,300
2024-01-04	1.590	1.640	1.590	1.640	1.389	980,300
2024-01-03	1.600	1.610	1.590	1.600	1.355	1,197,100
2023-12-28	1.570	1.590	1.570	1.590	1.346	191,500
2023-12-27	1.560	1.570	1.550	1.560	1.321	46,300
2023-12-26	1.590	1.590	1.550	1.550	1.313	421,300
2023-12-25	1.580	1.600	1.580	1.590	1.346	115,900
2023-12-22	1.600	1.610	1.570	1.590	1.346	311,600
2023-12-21	1.600	1.610	1.590	1.600	1.355	294,800
2023-12-20	1.610	1.640	1.610	1.640	1.363	627,000
2023-12-19	1.620	1.630	1.600	1.620	1.347	891,000
2023-12-18	1.600	1.620	1.580	1.610	1.338	965,000
2023-12-15	1.580	1.590	1.560	1.590	1.322	587,300
2023-12-14	1.570	1.580	1.560	1.560	1.297	737,900
2023-12-13	1.580	1.580	1.560	1.560	1.297	834,000
2023-12-12	1.600	1.600	1.570	1.570	1.305	1,255,700
2023-12-08	1.590	1.600	1.570	1.570	1.305	568,200
2023-12-07	1.580	1.630	1.560	1.570	1.305	929,600
2023-12-06	1.560	1.580	1.560	1.580	1.313	237,600
2023-12-04	1.570	1.570	1.550	1.560	1.297	609,700
2023-12-01	1.560	1.580	1.560	1.560	1.297	213,000
2023-11-30	1.580	1.580	1.550	1.550	1.289	474,500
2023-11-29	1.570	1.580	1.550	1.570	1.305	279,200
2023-11-28	1.560	1.580	1.540	1.580	1.313	218,200
2023-11-27	1.550	1.570	1.550	1.550	1.289	79,200
2023-11-24	1.570	1.570	1.550	1.550	1.289	125,600
2023-11-23	1.580	1.580	1.560	1.570	1.305	157,100
2023-11-22	1.560	1.570	1.550	1.570	1.305	178,700
2023-11-21	1.560	1.580	1.550	1.560	1.297	335,700
2023-11-20	1.550	1.570	1.540	1.560	1.297	258,900
2023-11-17	1.540	1.560	1.540	1.540	1.280	210,800
2023-11-16	1.520	1.540	1.520	1.530	1.272	158,300
2023-11-15	1.540	1.540	1.520	1.530	1.272	529,600
2023-11-14	1.530	1.540	1.520	1.520	1.264	366,000
2023-11-13	1.550	1.550	1.520	1.530	1.272	903,000

← NewerPage 12 of 21 · 1,221 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.