Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.680	1.680	1.650	1.670	1.388	178,500
2023-05-17	1.690	1.690	1.670	1.680	1.397	246,800
2023-05-16	1.700	1.710	1.670	1.670	1.388	179,100
2023-05-15	1.700	1.700	1.670	1.700	1.413	459,700
2023-05-12	1.710	1.720	1.680	1.720	1.430	496,000
2023-05-11	1.740	1.740	1.690	1.720	1.430	178,900
2023-05-10	1.720	1.730	1.690	1.710	1.422	603,300
2023-05-09	1.700	1.720	1.690	1.720	1.430	900,400
2023-05-08	1.700	1.710	1.660	1.710	1.422	258,300
2023-05-03	1.620	1.690	1.620	1.690	1.405	856,800
2023-05-02	1.650	1.660	1.630	1.640	1.363	100,000
2023-04-28	1.630	1.660	1.630	1.650	1.372	537,600
2023-04-27	1.640	1.640	1.610	1.640	1.363	376,400
2023-04-26	1.620	1.630	1.600	1.620	1.347	778,800
2023-04-25	1.630	1.640	1.600	1.620	1.347	740,900
2023-04-24	1.620	1.650	1.620	1.630	1.355	251,500
2023-04-21	1.640	1.650	1.620	1.640	1.363	199,100
2023-04-20	1.660	1.660	1.630	1.650	1.372	727,000
2023-04-19	1.680	1.690	1.650	1.670	1.388	701,900
2023-04-18	1.700	1.700	1.680	1.680	1.397	645,500
2023-04-17	1.700	1.710	1.680	1.700	1.413	489,000
2023-04-12	1.710	1.710	1.690	1.700	1.413	451,800
2023-04-11	1.710	1.720	1.690	1.710	1.422	1,360,100
2023-04-10	1.700	1.710	1.690	1.690	1.405	231,100
2023-04-07	1.690	1.710	1.680	1.700	1.413	1,843,600
2023-04-05	1.730	1.730	1.680	1.720	1.430	1,297,500
2023-04-04	1.700	1.730	1.680	1.730	1.438	2,136,500
2023-04-03	1.700	1.700	1.660	1.700	1.413	619,500
2023-03-31	1.680	1.710	1.640	1.700	1.413	2,564,600
2023-03-30	1.640	1.740	1.640	1.710	1.422	10,942,400
2023-03-29	1.590	1.630	1.590	1.630	1.355	1,248,900
2023-03-28	1.580	1.580	1.560	1.580	1.313	579,700
2023-03-27	1.560	1.580	1.550	1.580	1.313	1,199,600
2023-03-24	1.540	1.570	1.520	1.570	1.305	1,688,300
2023-03-23	1.500	1.550	1.500	1.540	1.280	1,866,500
2023-03-22	1.500	1.550	1.490	1.510	1.255	4,246,800
2023-03-21	1.650	1.650	1.470	1.500	1.247	13,261,600
2023-03-20	1.620	1.650	1.600	1.650	1.372	612,800
2023-03-17	1.630	1.650	1.610	1.640	1.363	1,051,800
2023-03-16	1.670	1.700	1.600	1.620	1.347	3,180,500
2023-03-15	1.700	1.730	1.670	1.700	1.413	1,081,800
2023-03-14	1.760	1.760	1.680	1.700	1.413	1,568,000
2023-03-13	1.750	1.780	1.730	1.760	1.463	1,740,600
2023-03-10	1.770	1.770	1.740	1.760	1.463	651,100
2023-03-09	1.780	1.780	1.740	1.770	1.471	1,605,100
2023-03-08	1.760	1.780	1.730	1.780	1.480	1,105,700
2023-03-07	1.710	1.780	1.690	1.760	1.463	1,567,800
2023-03-03	1.710	1.710	1.680	1.710	1.422	524,600
2023-03-02	1.670	1.710	1.670	1.690	1.405	899,800
2023-03-01	1.700	1.710	1.680	1.690	1.405	365,300
2023-02-28	1.700	1.710	1.670	1.710	1.422	282,700
2023-02-27	1.680	1.710	1.680	1.710	1.422	300,700
2023-02-24	1.720	1.720	1.690	1.720	1.430	178,600
2023-02-23	1.720	1.730	1.690	1.720	1.430	399,200
2023-02-22	1.700	1.740	1.700	1.720	1.430	584,700
2023-02-21	1.690	1.730	1.690	1.730	1.438	601,700
2023-02-20	1.660	1.720	1.650	1.720	1.430	555,600
2023-02-17	1.720	1.720	1.670	1.670	1.388	485,600
2023-02-16	1.680	1.700	1.680	1.690	1.405	573,800
2023-02-15	1.730	1.730	1.680	1.680	1.397	1,594,100

← NewerPage 15 of 21 · 1,225 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.