Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.600	1.600	1.570	1.570	1.305	497,000
2022-11-16	1.580	1.600	1.580	1.580	1.313	442,300
2022-11-15	1.580	1.600	1.570	1.580	1.313	617,300
2022-11-14	1.590	1.620	1.580	1.580	1.313	1,965,400
2022-11-11	1.580	1.580	1.570	1.580	1.313	426,200
2022-11-10	1.570	1.580	1.560	1.580	1.313	439,400
2022-11-09	1.580	1.580	1.560	1.580	1.313	682,800
2022-11-08	1.570	1.600	1.570	1.580	1.313	1,036,100
2022-11-07	1.590	1.590	1.570	1.570	1.305	339,200
2022-11-04	1.580	1.580	1.560	1.580	1.313	677,800
2022-11-03	1.580	1.590	1.580	1.580	1.313	255,400
2022-11-02	1.580	1.600	1.570	1.590	1.322	579,400
2022-11-01	1.580	1.580	1.560	1.580	1.313	572,000
2022-10-31	1.580	1.600	1.550	1.570	1.305	2,263,800
2022-10-28	1.580	1.600	1.560	1.580	1.313	1,202,800
2022-10-27	1.590	1.600	1.570	1.580	1.313	1,407,400
2022-10-26	1.600	1.610	1.580	1.590	1.322	440,800
2022-10-25	1.600	1.610	1.590	1.590	1.322	223,000
2022-10-21	1.610	1.610	1.590	1.600	1.330	206,300
2022-10-20	1.600	1.610	1.590	1.610	1.338	345,500
2022-10-19	1.610	1.610	1.590	1.590	1.322	227,200
2022-10-18	1.590	1.620	1.590	1.610	1.338	626,100
2022-10-17	1.570	1.580	1.560	1.570	1.305	320,100
2022-10-12	1.590	1.590	1.560	1.580	1.313	715,900
2022-10-11	1.600	1.600	1.570	1.580	1.313	962,700
2022-10-10	1.600	1.600	1.580	1.600	1.330	477,400
2022-10-07	1.600	1.610	1.590	1.600	1.330	287,500
2022-10-06	1.620	1.620	1.580	1.600	1.330	837,600
2022-10-05	1.620	1.620	1.600	1.610	1.338	87,800
2022-10-04	1.590	1.620	1.590	1.610	1.338	325,700
2022-10-03	1.590	1.610	1.590	1.600	1.330	360,600
2022-09-30	1.590	1.620	1.590	1.620	1.347	146,700
2022-09-29	1.610	1.630	1.590	1.590	1.322	570,500
2022-09-28	1.590	1.610	1.590	1.600	1.330	444,000
2022-09-27	1.610	1.630	1.600	1.610	1.338	472,800
2022-09-26	1.630	1.630	1.610	1.610	1.338	611,000
2022-09-23	1.630	1.640	1.610	1.640	1.363	765,100
2022-09-22	1.610	1.640	1.600	1.630	1.355	619,400
2022-09-21	1.640	1.660	1.620	1.620	1.347	997,800
2022-09-20	1.620	1.660	1.620	1.640	1.363	589,100
2022-09-19	1.670	1.670	1.590	1.630	1.355	2,078,500
2022-09-16	1.670	1.680	1.660	1.670	1.388	439,100
2022-09-15	1.660	1.680	1.650	1.670	1.388	1,735,400
2022-09-14	1.650	1.670	1.640	1.670	1.388	599,900
2022-09-13	1.660	1.670	1.650	1.650	1.372	452,700
2022-09-12	1.650	1.670	1.640	1.660	1.380	603,100
2022-09-09	1.660	1.670	1.650	1.650	1.372	286,600
2022-09-08	1.660	1.660	1.630	1.660	1.380	570,100
2022-09-07	1.670	1.680	1.650	1.660	1.380	460,300
2022-09-06	1.650	1.670	1.630	1.670	1.388	668,600
2022-09-05	1.660	1.660	1.640	1.650	1.372	173,700
2022-09-02	1.650	1.660	1.640	1.660	1.380	327,700
2022-09-01	1.640	1.670	1.640	1.650	1.372	276,400
2022-08-31	1.670	1.680	1.650	1.650	1.372	1,062,000
2022-08-30	1.650	1.680	1.650	1.660	1.380	386,600
2022-08-29	1.650	1.670	1.650	1.670	1.388	108,200
2022-08-26	1.690	1.690	1.660	1.680	1.397	407,300
2022-08-25	1.660	1.690	1.650	1.690	1.405	875,800
2022-08-24	1.690	1.690	1.660	1.670	1.388	195,000
2022-08-23	1.670	1.690	1.650	1.670	1.388	505,900

← NewerPage 17 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.