Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.570	1.590	1.550	1.550	1.289	729,500
2023-11-09	1.580	1.610	1.570	1.580	1.313	1,462,300
2023-11-08	1.530	1.570	1.520	1.570	1.305	660,900
2023-11-07	1.540	1.550	1.530	1.530	1.272	270,000
2023-11-06	1.570	1.570	1.500	1.540	1.280	1,044,500
2023-11-03	1.540	1.580	1.540	1.560	1.297	170,900
2023-11-02	1.540	1.550	1.520	1.550	1.289	185,100
2023-11-01	1.520	1.540	1.500	1.510	1.255	149,400
2023-10-31	1.540	1.540	1.520	1.530	1.272	100,100
2023-10-30	1.520	1.550	1.520	1.550	1.289	194,100
2023-10-27	1.530	1.540	1.510	1.540	1.280	392,900
2023-10-26	1.510	1.540	1.510	1.520	1.264	274,900
2023-10-25	1.540	1.550	1.510	1.520	1.264	447,800
2023-10-24	1.550	1.560	1.510	1.520	1.264	332,400
2023-10-20	1.560	1.580	1.540	1.560	1.297	984,400
2023-10-19	1.570	1.580	1.560	1.570	1.305	757,600
2023-10-18	1.600	1.600	1.560	1.580	1.313	615,200
2023-10-17	1.570	1.620	1.570	1.590	1.322	437,200
2023-10-16	1.620	1.620	1.540	1.570	1.305	1,568,800
2023-10-12	1.630	1.640	1.620	1.620	1.347	212,700
2023-10-11	1.640	1.650	1.620	1.630	1.355	63,900
2023-10-10	1.610	1.630	1.610	1.630	1.355	262,000
2023-10-09	1.650	1.650	1.610	1.610	1.338	215,500
2023-10-06	1.620	1.630	1.610	1.630	1.355	201,600
2023-10-05	1.620	1.640	1.590	1.630	1.355	1,456,100
2023-10-04	1.630	1.660	1.570	1.600	1.330	1,654,200
2023-10-03	1.630	1.670	1.600	1.660	1.380	2,123,100
2023-10-02	1.650	1.670	1.600	1.650	1.372	1,532,500
2023-09-29	1.680	1.690	1.660	1.660	1.380	853,000
2023-09-28	1.670	1.690	1.650	1.670	1.388	671,000
2023-09-27	1.660	1.670	1.650	1.660	1.380	264,400
2023-09-26	1.690	1.690	1.640	1.670	1.388	928,100
2023-09-25	1.720	1.720	1.690	1.690	1.405	589,200
2023-09-22	1.700	1.740	1.690	1.700	1.413	2,649,000
2023-09-21	1.660	1.690	1.640	1.680	1.397	958,900
2023-09-20	1.720	1.720	1.640	1.650	1.372	2,350,000
2023-09-19	1.760	1.790	1.710	1.710	1.422	2,335,200
2023-09-18	1.780	1.820	1.760	1.760	1.463	2,986,700
2023-09-15	1.760	1.780	1.750	1.780	1.480	2,171,200
2023-09-14	1.750	1.790	1.730	1.760	1.463	1,802,900
2023-09-13	1.800	1.800	1.730	1.730	1.438	3,391,800
2023-09-12	1.770	1.790	1.740	1.760	1.463	2,330,100
2023-09-11	1.760	1.790	1.740	1.780	1.480	2,951,900
2023-09-08	1.770	1.800	1.720	1.730	1.438	8,648,900
2023-09-07	1.600	1.720	1.600	1.690	1.405	2,378,200
2023-09-06	1.620	1.650	1.590	1.600	1.330	1,178,600
2023-09-05	1.720	1.720	1.520	1.590	1.322	2,447,500
2023-09-04	1.710	1.730	1.680	1.680	1.397	831,900
2023-09-01	1.680	1.730	1.670	1.720	1.430	1,200,200
2023-08-31	1.680	1.710	1.660	1.700	1.413	2,470,300
2023-08-30	1.600	1.670	1.600	1.660	1.380	875,100
2023-08-29	1.600	1.680	1.590	1.600	1.330	1,364,100
2023-08-28	1.600	1.610	1.590	1.600	1.330	398,400
2023-08-25	1.600	1.600	1.590	1.600	1.330	134,400
2023-08-24	1.590	1.610	1.590	1.600	1.330	1,249,800
2023-08-23	1.550	1.590	1.550	1.580	1.313	416,600
2023-08-22	1.550	1.550	1.550	1.550	1.289	281,100
2023-08-21	1.540	1.550	1.540	1.540	1.280	242,700
2023-08-18	1.540	1.560	1.540	1.540	1.280	847,300
2023-08-17	1.520	1.550	1.520	1.550	1.289	578,500

← NewerPage 13 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.