Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.690	1.690	1.650	1.660	1.380	777,400
2022-08-19	1.710	1.720	1.670	1.680	1.397	1,777,500
2022-08-18	1.700	1.720	1.680	1.710	1.422	4,886,500
2022-08-17	1.660	1.700	1.660	1.690	1.405	5,185,400
2022-08-16	1.630	1.640	1.620	1.630	1.355	402,700
2022-08-15	1.610	1.640	1.600	1.640	1.363	2,205,000
2022-08-11	1.620	1.620	1.590	1.610	1.338	657,200
2022-08-10	1.630	1.630	1.600	1.600	1.330	700,400
2022-08-09	1.610	1.640	1.610	1.620	1.347	525,400
2022-08-08	1.610	1.620	1.590	1.610	1.338	720,100
2022-08-05	1.600	1.620	1.590	1.600	1.330	1,073,600
2022-08-04	1.590	1.610	1.590	1.590	1.322	648,200
2022-08-03	1.590	1.600	1.560	1.580	1.313	513,900
2022-08-02	1.590	1.620	1.570	1.590	1.322	990,500
2022-08-01	1.580	1.620	1.570	1.600	1.330	1,022,400
2022-07-27	1.570	1.590	1.560	1.570	1.305	343,200
2022-07-26	1.580	1.580	1.560	1.560	1.297	305,200
2022-07-25	1.570	1.580	1.540	1.580	1.313	1,779,900
2022-07-22	1.580	1.580	1.560	1.570	1.305	709,500
2022-07-21	1.570	1.580	1.550	1.580	1.313	848,800
2022-07-20	1.630	1.640	1.550	1.570	1.305	4,813,400
2022-07-19	1.630	1.630	1.610	1.630	1.355	466,100
2022-07-18	1.620	1.660	1.620	1.630	1.355	1,290,500
2022-07-15	1.680	1.680	1.610	1.630	1.355	1,536,300
2022-07-14	1.670	1.680	1.650	1.650	1.372	733,200
2022-07-12	1.700	1.700	1.660	1.680	1.397	637,700
2022-07-11	1.680	1.700	1.670	1.670	1.388	432,700
2022-07-08	1.690	1.710	1.670	1.680	1.397	1,053,300
2022-07-07	1.690	1.750	1.690	1.700	1.413	2,269,000
2022-07-06	1.670	1.690	1.650	1.680	1.397	623,600
2022-07-05	1.710	1.740	1.670	1.670	1.388	1,915,100
2022-07-04	1.740	1.740	1.700	1.710	1.422	596,500
2022-07-01	1.710	1.740	1.700	1.730	1.438	411,200
2022-06-30	1.740	1.740	1.710	1.730	1.438	854,000
2022-06-29	1.760	1.770	1.730	1.740	1.446	1,077,400
2022-06-28	1.720	1.810	1.720	1.750	1.455	4,047,400
2022-06-27	1.740	1.760	1.720	1.720	1.430	1,248,800
2022-06-24	1.740	1.750	1.730	1.730	1.438	568,200
2022-06-23	1.750	1.760	1.710	1.720	1.430	1,723,500
2022-06-22	1.760	1.760	1.720	1.740	1.446	1,198,100
2022-06-21	1.740	1.780	1.740	1.760	1.463	1,423,200
2022-06-20	1.670	1.750	1.670	1.730	1.438	2,340,800
2022-06-17	1.630	1.700	1.620	1.660	1.380	2,001,400
2022-06-16	1.730	1.760	1.630	1.630	1.355	5,163,400
2022-06-15	1.710	2.000	1.650	1.700	1.413	21,363,600
2022-06-14	1.730	1.730	1.700	1.710	1.422	550,200
2022-06-13	1.760	1.760	1.720	1.730	1.438	959,800
2022-06-10	1.770	1.780	1.760	1.770	1.471	440,200
2022-06-09	1.770	1.790	1.760	1.780	1.480	585,900
2022-06-08	1.770	1.780	1.760	1.760	1.463	334,000
2022-06-07	1.780	1.780	1.740	1.770	1.471	752,900
2022-06-06	1.760	1.770	1.750	1.770	1.471	362,400
2022-06-02	1.770	1.790	1.740	1.760	1.463	1,126,400
2022-06-01	1.770	1.790	1.760	1.760	1.463	766,500
2022-05-31	1.800	1.800	1.750	1.770	1.471	591,900
2022-05-30	1.730	1.780	1.730	1.780	1.480	635,700
2022-05-27	1.740	1.760	1.730	1.740	1.446	1,088,100
2022-05-26	1.720	1.740	1.720	1.740	1.446	1,185,700
2022-05-25	1.720	1.730	1.700	1.710	1.422	1,039,100
2022-05-24	1.730	1.730	1.700	1.720	1.430	1,463,400

← NewerPage 18 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.