Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.660	1.670	1.620	1.620	1.512	186,200
2026-01-28	1.680	1.680	1.650	1.670	1.559	31,100
2026-01-27	1.650	1.680	1.650	1.650	1.540	157,700
2026-01-26	1.680	1.680	1.650	1.650	1.540	10,000
2026-01-23	1.690	1.700	1.650	1.650	1.540	321,800
2026-01-22	1.690	1.730	1.680	1.700	1.587	352,900
2026-01-21	1.650	1.710	1.640	1.700	1.587	770,700
2026-01-20	1.630	1.670	1.630	1.660	1.549	107,700
2026-01-19	1.640	1.640	1.630	1.630	1.521	24,400
2026-01-16	1.620	1.640	1.610	1.640	1.531	394,700
2026-01-15	1.620	1.640	1.600	1.610	1.503	232,400
2026-01-14	1.630	1.640	1.610	1.610	1.503	74,600
2026-01-13	1.630	1.650	1.590	1.630	1.521	855,900
2026-01-12	1.630	1.650	1.610	1.620	1.512	260,300
2026-01-09	1.640	1.640	1.620	1.640	1.531	106,300
2026-01-08	1.640	1.650	1.630	1.640	1.531	383,000
2026-01-07	1.650	1.670	1.630	1.640	1.531	129,100
2026-01-06	1.640	1.660	1.630	1.630	1.521	177,300
2026-01-05	1.640	1.660	1.640	1.640	1.531	139,600
2026-01-02	1.640	1.640	1.640	1.640	1.531	0
2026-01-01	1.640	1.640	1.640	1.640	1.531	0
2025-12-31	1.640	1.640	1.640	1.640	1.531	0
2025-12-30	1.650	1.670	1.610	1.640	1.531	100,700
2025-12-29	1.670	1.670	1.650	1.650	1.540	89,100
2025-12-26	1.660	1.670	1.650	1.650	1.540	127,100
2025-12-25	1.670	1.670	1.650	1.660	1.549	83,500
2025-12-24	1.670	1.670	1.650	1.650	1.540	19,200
2025-12-23	1.660	1.670	1.650	1.660	1.549	71,800
2025-12-22	1.670	1.670	1.630	1.660	1.549	59,500
2025-12-19	1.670	1.680	1.630	1.630	1.521	327,800
2025-12-18	1.670	1.680	1.650	1.650	1.540	248,100
2025-12-17	1.670	1.690	1.660	1.670	1.559	39,100
2025-12-16	1.680	1.680	1.660	1.670	1.559	3,000
2025-12-15	1.680	1.680	1.660	1.680	1.568	74,700
2025-12-12	1.660	1.670	1.630	1.670	1.559	107,600
2025-12-11	1.660	1.680	1.630	1.670	1.559	127,900
2025-12-09	1.670	1.680	1.660	1.680	1.568	32,900
2025-12-08	1.670	1.680	1.650	1.650	1.540	39,900
2025-12-04	1.680	1.680	1.660	1.660	1.549	62,500
2025-12-03	1.670	1.680	1.660	1.680	1.568	265,700
2025-12-02	1.670	1.690	1.670	1.680	1.568	18,900
2025-12-01	1.680	1.690	1.670	1.670	1.559	77,900
2025-11-28	1.700	1.700	1.680	1.680	1.568	25,000
2025-11-27	1.700	1.710	1.680	1.680	1.568	140,500
2025-11-26	1.690	1.700	1.670	1.690	1.577	29,700
2025-11-25	1.680	1.700	1.670	1.690	1.577	169,700
2025-11-24	1.740	1.740	1.680	1.680	1.568	129,100
2025-11-21	1.740	1.740	1.710	1.720	1.605	86,400
2025-11-20	1.740	1.740	1.720	1.720	1.605	48,500
2025-11-19	1.730	1.750	1.710	1.730	1.615	51,500
2025-11-18	1.730	1.740	1.710	1.710	1.596	288,600
2025-11-17	1.710	1.750	1.710	1.710	1.596	94,700
2025-11-14	1.760	1.780	1.720	1.720	1.605	51,600
2025-11-13	1.740	1.770	1.730	1.740	1.624	93,200
2025-11-12	1.750	1.770	1.740	1.750	1.633	37,500
2025-11-11	1.730	1.760	1.730	1.750	1.633	13,400
2025-11-10	1.760	1.760	1.730	1.740	1.624	32,200
2025-11-07	1.710	1.750	1.710	1.740	1.624	30,100
2025-11-06	1.740	1.770	1.720	1.720	1.605	194,400
2025-11-05	1.750	1.770	1.740	1.760	1.643	163,400

← NewerPage 4 of 21 · 1,222 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.