Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	2.020	2.080	2.000	2.040	1.666	6,941,100
2022-02-17	2.020	2.060	2.020	2.020	1.650	1,825,600
2022-02-15	2.020	2.060	2.000	2.000	1.633	7,580,700
2022-02-14	2.000	2.040	1.980	2.000	1.633	10,455,600
2022-02-11	2.000	2.040	2.000	2.020	1.650	8,459,800
2022-02-10	2.200	2.340	2.020	2.040	1.666	75,081,600
2022-02-09	2.180	2.220	2.160	2.180	1.780	8,818,000
2022-02-08	2.220	2.260	2.160	2.180	1.780	19,232,600
2022-02-07	2.120	2.220	2.080	2.220	1.813	43,680,800
2022-02-04	2.100	2.140	2.060	2.080	1.699	6,619,300
2022-02-03	2.060	2.120	2.000	2.100	1.715	8,439,100
2022-02-02	2.140	2.140	2.040	2.060	1.682	9,202,100
2022-02-01	2.060	2.120	2.040	2.100	1.715	13,516,500
2022-01-31	2.000	2.040	1.990	2.020	1.650	9,015,200
2022-01-28	1.950	1.990	1.940	1.980	1.617	2,659,700
2022-01-27	1.940	1.950	1.920	1.950	1.592	2,327,200
2022-01-26	1.930	1.960	1.920	1.950	1.592	1,777,100
2022-01-25	1.920	1.960	1.920	1.950	1.592	1,855,300
2022-01-24	1.950	1.980	1.930	1.930	1.576	3,052,800
2022-01-21	1.960	1.970	1.940	1.950	1.592	2,036,800
2022-01-20	1.970	1.980	1.950	1.950	1.592	2,013,600
2022-01-19	1.980	2.000	1.960	1.970	1.609	2,855,300
2022-01-18	2.000	2.000	1.970	1.980	1.617	3,778,800
2022-01-17	2.000	2.020	1.990	2.000	1.633	3,494,200
2022-01-14	2.020	2.020	1.990	2.000	1.633	3,060,900
2022-01-13	2.040	2.080	2.000	2.000	1.633	7,511,900
2022-01-12	2.000	2.080	2.000	2.040	1.666	15,865,000
2022-01-11	1.980	2.020	1.980	2.000	1.633	5,270,700
2022-01-10	1.970	1.990	1.950	1.970	1.609	1,457,700
2022-01-07	1.990	1.990	1.960	1.970	1.609	1,036,100
2022-01-06	2.000	2.020	1.970	1.970	1.609	2,472,100
2022-01-05	1.970	2.020	1.960	2.000	1.633	6,678,300
2022-01-04	1.960	1.980	1.950	1.960	1.601	2,220,500
2021-12-30	1.960	1.980	1.950	1.950	1.592	2,014,000
2021-12-29	1.950	1.970	1.930	1.950	1.592	1,174,400
2021-12-28	1.950	1.960	1.930	1.940	1.584	1,641,300
2021-12-27	1.950	1.960	1.920	1.950	1.592	1,441,000
2021-12-24	1.960	1.960	1.930	1.940	1.584	1,294,700
2021-12-23	1.950	1.980	1.940	1.950	1.592	1,000,300
2021-12-22	1.960	1.980	1.950	1.950	1.592	1,177,200
2021-12-21	1.950	1.970	1.940	1.960	1.601	2,183,700
2021-12-20	2.000	2.000	1.940	1.950	1.592	5,406,600
2021-12-17	1.960	2.020	1.960	2.000	1.633	8,177,000
2021-12-16	1.960	1.980	1.950	1.960	1.601	2,284,300
2021-12-15	1.970	1.970	1.950	1.950	1.592	1,265,900
2021-12-14	1.940	1.980	1.940	1.970	1.609	1,545,100
2021-12-13	1.990	1.990	1.940	1.940	1.584	1,623,300
2021-12-09	1.930	1.980	1.930	1.960	1.601	3,786,000
2021-12-08	1.930	1.940	1.900	1.930	1.576	2,426,100
2021-12-07	1.880	1.930	1.880	1.920	1.568	2,481,400
2021-12-03	1.880	1.890	1.880	1.880	1.535	898,200
2021-12-02	1.900	1.900	1.870	1.880	1.535	2,075,000
2021-12-01	1.890	1.900	1.850	1.890	1.543	941,700
2021-11-30	1.890	1.920	1.840	1.860	1.519	4,223,100
2021-11-29	1.910	1.920	1.880	1.890	1.543	5,648,800
2021-11-26	1.980	1.980	1.910	1.920	1.568	8,335,700
2021-11-25	1.970	1.990	1.950	1.980	1.617	3,180,500
2021-11-24	1.940	2.000	1.940	1.970	1.609	3,881,600
2021-11-23	1.940	1.960	1.930	1.940	1.584	3,086,300
2021-11-22	1.950	1.970	1.940	1.940	1.584	2,051,300

← NewerPage 20 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.