Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.520	1.550	1.520	1.530	1.272	256,400
2023-08-15	1.530	1.530	1.520	1.520	1.264	101,800
2023-08-11	1.560	1.560	1.530	1.530	1.272	275,700
2023-08-10	1.550	1.560	1.510	1.560	1.297	603,400
2023-08-09	1.550	1.550	1.530	1.540	1.280	108,500
2023-08-08	1.550	1.560	1.540	1.540	1.280	104,500
2023-08-07	1.520	1.560	1.520	1.530	1.272	763,400
2023-08-04	1.530	1.560	1.520	1.520	1.264	99,200
2023-08-03	1.560	1.560	1.530	1.530	1.272	384,800
2023-08-02	1.560	1.570	1.550	1.550	1.289	84,600
2023-07-31	1.550	1.560	1.540	1.550	1.289	322,500
2023-07-27	1.540	1.560	1.520	1.540	1.280	558,400
2023-07-26	1.520	1.550	1.520	1.530	1.272	133,700
2023-07-25	1.510	1.540	1.510	1.530	1.272	244,500
2023-07-24	1.540	1.540	1.510	1.510	1.255	53,400
2023-07-21	1.520	1.560	1.520	1.540	1.280	823,700
2023-07-20	1.540	1.540	1.510	1.510	1.255	182,100
2023-07-19	1.500	1.550	1.500	1.540	1.280	196,300
2023-07-18	1.500	1.510	1.490	1.500	1.247	307,400
2023-07-17	1.490	1.510	1.480	1.500	1.247	120,000
2023-07-14	1.480	1.500	1.480	1.490	1.239	168,600
2023-07-13	1.490	1.490	1.460	1.480	1.230	24,900
2023-07-12	1.480	1.480	1.450	1.480	1.230	882,700
2023-07-11	1.490	1.520	1.480	1.480	1.230	281,800
2023-07-10	1.490	1.500	1.490	1.490	1.239	205,600
2023-07-07	1.510	1.510	1.490	1.500	1.247	267,300
2023-07-06	1.530	1.530	1.500	1.510	1.255	513,600
2023-07-05	1.530	1.530	1.500	1.510	1.255	166,100
2023-07-04	1.490	1.530	1.490	1.530	1.272	171,200
2023-07-03	1.500	1.500	1.470	1.500	1.247	86,700
2023-06-30	1.440	1.500	1.440	1.500	1.247	710,900
2023-06-29	1.430	1.470	1.430	1.430	1.189	125,600
2023-06-28	1.450	1.460	1.430	1.440	1.197	46,000
2023-06-27	1.440	1.460	1.420	1.450	1.205	489,300
2023-06-26	1.480	1.490	1.450	1.470	1.222	528,700
2023-06-23	1.480	1.490	1.460	1.480	1.230	186,100
2023-06-22	1.480	1.500	1.470	1.480	1.230	349,800
2023-06-21	1.490	1.510	1.480	1.480	1.230	346,800
2023-06-20	1.510	1.510	1.490	1.500	1.247	216,100
2023-06-19	1.490	1.510	1.490	1.510	1.255	77,400
2023-06-16	1.520	1.530	1.480	1.510	1.255	580,200
2023-06-15	1.580	1.580	1.490	1.500	1.247	2,180,500
2023-06-14	1.590	1.590	1.570	1.580	1.313	112,300
2023-06-13	1.580	1.610	1.580	1.600	1.330	128,400
2023-06-12	1.570	1.590	1.570	1.580	1.313	68,100
2023-06-09	1.590	1.610	1.570	1.570	1.305	438,200
2023-06-08	1.560	1.630	1.540	1.580	1.313	869,000
2023-06-07	1.570	1.570	1.530	1.540	1.280	328,000
2023-06-06	1.570	1.570	1.520	1.530	1.272	559,300
2023-06-02	1.560	1.580	1.540	1.560	1.297	333,600
2023-06-01	1.560	1.580	1.530	1.570	1.305	631,900
2023-05-31	1.620	1.620	1.550	1.590	1.322	2,188,700
2023-05-30	1.630	1.640	1.620	1.620	1.347	103,100
2023-05-29	1.650	1.650	1.630	1.640	1.363	399,700
2023-05-26	1.630	1.640	1.620	1.640	1.363	119,400
2023-05-25	1.650	1.650	1.630	1.640	1.363	52,600
2023-05-24	1.620	1.670	1.620	1.630	1.355	148,600
2023-05-23	1.620	1.640	1.590	1.640	1.363	455,600
2023-05-22	1.640	1.660	1.630	1.650	1.372	168,400
2023-05-19	1.670	1.670	1.640	1.640	1.363	230,500

← NewerPage 14 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.