Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.880	1.890	1.850	1.890	1.840	2,736,100
2026-07-21	1.840	1.890	1.830	1.890	1.840	3,282,900
2026-07-20	1.850	1.850	1.830	1.840	1.791	1,392,700
2026-07-17	1.840	1.860	1.810	1.850	1.801	1,733,900
2026-07-16	1.840	1.860	1.820	1.850	1.801	1,869,500
2026-07-15	1.890	1.890	1.830	1.840	1.791	1,639,300
2026-07-14	1.770	1.880	1.760	1.880	1.830	4,062,300
2026-07-13	1.780	1.800	1.770	1.800	1.752	1,601,600
2026-07-10	1.690	1.780	1.680	1.770	1.723	5,648,100
2026-07-09	1.650	1.690	1.650	1.690	1.645	1,586,100
2026-07-08	1.670	1.680	1.660	1.660	1.616	1,771,000
2026-07-07	1.670	1.670	1.660	1.670	1.626	304,800
2026-07-06	1.650	1.680	1.650	1.670	1.626	1,857,700
2026-07-03	1.650	1.670	1.650	1.660	1.616	901,000
2026-07-02	1.640	1.650	1.640	1.640	1.596	468,100
2026-07-01	1.640	1.650	1.630	1.640	1.596	711,500
2026-06-30	1.640	1.650	1.630	1.640	1.596	826,700
2026-06-29	1.620	1.650	1.620	1.640	1.596	384,000
2026-06-26	1.630	1.640	1.620	1.620	1.577	577,500
2026-06-25	1.660	1.670	1.620	1.620	1.577	4,181,100
2026-06-24	1.640	1.660	1.640	1.650	1.606	367,700
2026-06-23	1.660	1.670	1.630	1.640	1.596	1,729,300
2026-06-22	1.690	1.690	1.660	1.670	1.626	609,700
2026-06-19	1.670	1.690	1.660	1.680	1.635	1,108,900
2026-06-18	1.670	1.680	1.660	1.670	1.626	131,600
2026-06-17	1.670	1.680	1.660	1.680	1.635	362,300
2026-06-16	1.670	1.670	1.650	1.670	1.626	482,100
2026-06-15	1.680	1.690	1.660	1.670	1.626	746,100
2026-06-12	1.670	1.680	1.660	1.670	1.626	759,000
2026-06-11	1.650	1.670	1.650	1.670	1.626	473,100
2026-06-10	1.680	1.680	1.660	1.670	1.626	192,600
2026-06-09	1.670	1.680	1.650	1.680	1.635	1,105,000
2026-06-08	1.650	1.680	1.650	1.650	1.606	1,073,600
2026-06-05	1.650	1.680	1.650	1.680	1.635	1,592,700
2026-06-04	1.640	1.680	1.640	1.660	1.616	992,800
2026-06-03	1.640	1.640	1.640	1.640	1.596	0
2026-06-02	1.650	1.660	1.640	1.640	1.596	628,500
2026-06-01	1.640	1.640	1.640	1.640	1.596	0
2026-05-29	1.660	1.660	1.640	1.640	1.596	619,300
2026-05-28	1.650	1.670	1.630	1.650	1.606	1,465,900
2026-05-27	1.650	1.660	1.630	1.640	1.596	1,398,900
2026-05-26	1.670	1.670	1.640	1.640	1.596	1,218,800
2026-05-25	1.650	1.670	1.640	1.660	1.616	1,690,800
2026-05-22	1.640	1.650	1.630	1.630	1.587	1,279,800
2026-05-21	1.630	1.650	1.620	1.640	1.596	2,672,000
2026-05-20	1.630	1.640	1.620	1.620	1.577	866,300
2026-05-19	1.620	1.640	1.610	1.630	1.587	612,800
2026-05-18	1.610	1.630	1.610	1.620	1.577	1,650,400
2026-05-15	1.630	1.630	1.600	1.610	1.567	960,400
2026-05-14	1.620	1.640	1.610	1.630	1.587	997,200
2026-05-13	1.600	1.620	1.580	1.600	1.557	942,000
2026-05-12	1.580	1.600	1.580	1.590	1.548	82,400
2026-05-11	1.600	1.610	1.580	1.580	1.538	291,200
2026-05-08	1.610	1.620	1.590	1.600	1.557	1,203,100
2026-05-07	1.620	1.650	1.610	1.610	1.567	3,266,800
2026-05-06	1.610	1.620	1.590	1.610	1.567	131,500
2026-05-05	1.590	1.620	1.590	1.610	1.567	117,600
2026-05-04	1.600	1.600	1.600	1.600	1.557	0
2026-05-01	1.600	1.600	1.600	1.600	1.557	0
2026-04-30	1.590	1.600	1.580	1.600	1.557	152,400

← NewerPage 2 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.