Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.730	1.750	1.720	1.730	1.438	1,339,100
2023-02-13	1.760	1.770	1.730	1.730	1.438	970,900
2023-02-10	1.770	1.790	1.770	1.770	1.471	742,000
2023-02-09	1.790	1.810	1.760	1.780	1.480	1,730,700
2023-02-08	1.810	1.820	1.780	1.780	1.480	1,274,500
2023-02-07	1.830	1.840	1.820	1.820	1.513	1,360,100
2023-02-06	1.850	1.860	1.830	1.830	1.521	973,200
2023-02-03	1.850	1.870	1.850	1.850	1.538	558,700
2023-02-02	1.870	1.880	1.850	1.850	1.538	1,549,200
2023-02-01	1.850	1.860	1.840	1.860	1.546	586,599
2023-01-31	1.860	1.860	1.840	1.860	1.546	583,200
2023-01-30	1.880	1.880	1.850	1.870	1.555	1,600,000
2023-01-27	1.830	1.890	1.830	1.870	1.555	2,682,400
2023-01-26	1.860	1.870	1.830	1.830	1.521	2,467,500
2023-01-25	1.880	1.880	1.860	1.870	1.555	1,602,600
2023-01-24	1.890	1.890	1.860	1.880	1.563	1,215,900
2023-01-23	1.880	1.900	1.870	1.870	1.555	1,608,500
2023-01-20	1.890	1.910	1.870	1.890	1.571	1,395,900
2023-01-19	1.900	1.910	1.880	1.890	1.571	1,769,600
2023-01-18	1.930	1.930	1.890	1.910	1.588	1,738,700
2023-01-17	1.920	1.950	1.910	1.920	1.596	4,518,000
2023-01-16	1.890	1.930	1.870	1.920	1.596	2,952,900
2023-01-13	1.890	1.900	1.870	1.880	1.563	1,808,900
2023-01-12	1.860	1.890	1.850	1.890	1.571	1,454,000
2023-01-11	1.870	1.880	1.860	1.860	1.546	1,498,500
2023-01-10	1.870	1.890	1.840	1.880	1.563	2,967,400
2023-01-09	1.810	1.890	1.810	1.870	1.555	6,021,300
2023-01-06	1.790	1.820	1.780	1.810	1.505	3,135,600
2023-01-05	1.790	1.800	1.770	1.780	1.480	1,360,800
2023-01-04	1.810	1.820	1.770	1.790	1.488	3,309,200
2023-01-03	1.770	1.820	1.760	1.810	1.505	4,385,000
2022-12-30	1.770	1.780	1.760	1.780	1.480	1,813,900
2022-12-29	1.750	1.780	1.740	1.770	1.471	6,075,000
2022-12-28	1.740	1.770	1.720	1.740	1.446	3,249,000
2022-12-27	1.760	1.780	1.700	1.740	1.446	7,003,000
2022-12-26	1.670	1.720	1.670	1.720	1.430	3,367,000
2022-12-23	1.650	1.670	1.650	1.660	1.380	188,400
2022-12-22	1.660	1.670	1.650	1.660	1.380	1,235,500
2022-12-21	1.650	1.670	1.640	1.660	1.380	1,203,500
2022-12-20	1.650	1.650	1.630	1.650	1.372	1,025,000
2022-12-19	1.640	1.650	1.640	1.640	1.363	508,200
2022-12-16	1.660	1.660	1.640	1.640	1.363	877,100
2022-12-15	1.650	1.660	1.640	1.660	1.380	1,023,700
2022-12-14	1.670	1.680	1.650	1.660	1.380	927,200
2022-12-13	1.630	1.660	1.630	1.660	1.380	740,000
2022-12-09	1.620	1.640	1.620	1.640	1.363	350,100
2022-12-08	1.650	1.650	1.600	1.620	1.347	2,085,800
2022-12-07	1.670	1.670	1.630	1.640	1.363	2,693,700
2022-12-06	1.700	1.710	1.650	1.660	1.380	3,106,300
2022-12-02	1.690	1.710	1.680	1.700	1.413	1,345,300
2022-12-01	1.670	1.700	1.650	1.690	1.405	2,405,300
2022-11-30	1.610	1.660	1.610	1.650	1.372	2,106,400
2022-11-29	1.600	1.630	1.590	1.610	1.338	1,220,200
2022-11-28	1.580	1.610	1.580	1.610	1.338	521,800
2022-11-25	1.580	1.590	1.570	1.570	1.305	503,900
2022-11-24	1.580	1.580	1.560	1.580	1.313	471,800
2022-11-23	1.570	1.580	1.560	1.570	1.305	1,003,300
2022-11-22	1.590	1.600	1.570	1.570	1.305	567,300
2022-11-21	1.590	1.600	1.580	1.580	1.313	660,700
2022-11-18	1.570	1.590	1.570	1.580	1.313	419,300

← NewerPage 16 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.