Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	1.640	1.720	1.640	1.700	1.413	2,751,200
2022-05-20	1.620	1.660	1.610	1.660	1.380	1,642,300
2022-05-19	1.650	1.650	1.610	1.630	1.355	1,363,200
2022-05-18	1.620	1.670	1.600	1.660	1.380	1,621,100
2022-05-17	1.610	1.630	1.590	1.610	1.338	1,054,600
2022-05-13	1.630	1.630	1.580	1.600	1.330	2,955,500
2022-05-12	1.660	1.670	1.630	1.630	1.355	1,534,900
2022-05-11	1.660	1.690	1.660	1.670	1.388	1,197,300
2022-05-10	1.720	1.720	1.650	1.700	1.388	3,903,200
2022-05-09	1.760	1.770	1.710	1.730	1.413	4,237,600
2022-05-06	1.780	1.790	1.750	1.780	1.454	1,488,800
2022-05-05	1.790	1.820	1.780	1.800	1.470	967,800
2022-05-03	1.830	1.830	1.780	1.790	1.462	1,765,400
2022-04-29	1.800	1.830	1.800	1.800	1.470	547,000
2022-04-28	1.800	1.820	1.780	1.790	1.462	2,016,400
2022-04-27	1.860	1.870	1.770	1.800	1.470	8,593,400
2022-04-26	1.880	1.880	1.850	1.860	1.519	2,225,900
2022-04-25	1.880	1.900	1.860	1.860	1.519	2,383,200
2022-04-22	1.880	1.910	1.870	1.890	1.543	1,269,500
2022-04-21	1.880	1.900	1.870	1.880	1.535	413,100
2022-04-20	1.890	1.900	1.870	1.880	1.535	679,700
2022-04-19	1.880	1.900	1.880	1.880	1.535	265,100
2022-04-18	1.870	1.890	1.860	1.880	1.535	853,400
2022-04-12	1.880	1.900	1.860	1.870	1.527	2,079,500
2022-04-11	1.900	1.910	1.880	1.880	1.535	1,549,200
2022-04-08	1.880	1.910	1.880	1.900	1.552	630,800
2022-04-07	1.900	1.900	1.880	1.880	1.535	2,374,900
2022-04-05	1.910	1.930	1.890	1.900	1.552	2,463,300
2022-04-04	1.920	1.920	1.910	1.910	1.560	934,000
2022-04-01	1.910	1.930	1.900	1.920	1.568	1,507,200
2022-03-31	1.910	1.930	1.910	1.920	1.568	1,076,200
2022-03-30	1.910	1.930	1.900	1.910	1.560	1,059,800
2022-03-29	1.920	1.940	1.890	1.910	1.560	1,851,600
2022-03-28	1.910	1.920	1.900	1.910	1.560	715,600
2022-03-25	1.930	1.930	1.900	1.910	1.560	1,810,900
2022-03-24	1.910	1.950	1.910	1.940	1.584	1,014,100
2022-03-23	1.930	1.940	1.910	1.920	1.568	1,241,000
2022-03-22	1.940	1.940	1.920	1.940	1.584	415,000
2022-03-21	1.920	1.940	1.910	1.930	1.576	1,003,800
2022-03-18	1.940	1.950	1.920	1.920	1.568	1,030,200
2022-03-17	1.920	1.940	1.920	1.930	1.576	1,889,000
2022-03-16	1.910	1.930	1.880	1.910	1.560	2,167,300
2022-03-15	1.930	1.950	1.890	1.890	1.543	2,201,700
2022-03-14	1.940	1.950	1.920	1.920	1.568	1,015,700
2022-03-11	1.930	1.950	1.910	1.950	1.592	817,900
2022-03-10	1.940	1.960	1.920	1.930	1.576	2,259,100
2022-03-09	1.870	1.930	1.870	1.910	1.560	2,298,900
2022-03-08	1.880	1.920	1.840	1.880	1.535	4,602,400
2022-03-07	1.930	1.950	1.890	1.890	1.543	6,348,300
2022-03-04	1.990	2.000	1.930	1.940	1.584	4,468,000
2022-03-03	1.970	2.020	1.970	2.000	1.633	5,295,300
2022-03-02	1.970	2.000	1.960	1.960	1.601	2,397,900
2022-03-01	2.000	2.020	1.960	2.000	1.633	2,404,900
2022-02-28	1.960	1.990	1.950	1.970	1.609	2,635,100
2022-02-25	1.960	2.000	1.960	1.970	1.609	3,197,900
2022-02-24	2.000	2.020	1.950	1.980	1.617	6,841,800
2022-02-23	1.990	2.040	1.990	2.020	1.650	3,805,200
2022-02-22	1.990	2.040	1.970	1.990	1.625	6,332,000
2022-02-21	2.040	2.080	1.990	2.000	1.633	7,344,000
2022-02-18	2.020	2.080	2.000	2.040	1.666	6,941,100

← NewerPage 19 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.