Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.740	1.760	1.730	1.760	1.643	159,200
2025-11-03	1.760	1.780	1.750	1.750	1.633	134,000
2025-10-31	1.750	1.770	1.750	1.760	1.643	72,200
2025-10-30	1.770	1.780	1.760	1.760	1.643	167,900
2025-10-29	1.790	1.790	1.750	1.770	1.652	314,600
2025-10-28	1.770	1.800	1.750	1.790	1.671	139,800
2025-10-27	1.780	1.800	1.760	1.770	1.652	362,800
2025-10-24	1.780	1.790	1.760	1.770	1.652	100,400
2025-10-22	1.770	1.790	1.760	1.770	1.652	50,300
2025-10-21	1.780	1.780	1.760	1.770	1.652	14,200
2025-10-20	1.750	1.780	1.750	1.780	1.661	387,000
2025-10-17	1.790	1.790	1.750	1.760	1.643	188,900
2025-10-16	1.800	1.800	1.780	1.780	1.661	197,400
2025-10-15	1.750	1.800	1.750	1.800	1.680	677,700
2025-10-14	1.730	1.770	1.730	1.750	1.633	262,600
2025-10-10	1.770	1.770	1.740	1.770	1.652	196,000
2025-10-09	1.750	1.790	1.750	1.770	1.652	394,300
2025-10-08	1.710	1.760	1.710	1.750	1.633	682,600
2025-10-07	1.720	1.720	1.720	1.720	1.605	615,658
2025-10-06	1.720	1.740	1.710	1.720	1.605	710,800
2025-10-03	1.830	1.840	1.740	1.740	1.624	1,285,000
2025-10-02	1.860	1.880	1.840	1.840	1.717	435,700
2025-10-01	1.890	1.900	1.870	1.870	1.745	270,200
2025-09-30	1.890	1.910	1.880	1.890	1.764	1,422,200
2025-09-29	1.980	1.980	1.950	1.960	1.783	2,180,500
2025-09-26	1.990	1.990	1.960	1.980	1.801	726,800
2025-09-25	1.980	1.990	1.970	1.980	1.801	879,500
2025-09-24	1.980	1.980	1.960	1.980	1.801	322,500
2025-09-23	1.980	1.980	1.960	1.970	1.792	564,900
2025-09-22	1.970	1.990	1.950	1.970	1.792	677,500
2025-09-19	1.960	1.970	1.950	1.960	1.783	422,800
2025-09-18	1.950	1.980	1.950	1.950	1.774	661,700
2025-09-17	2.060	2.060	1.980	1.980	1.801	1,135,400
2025-09-16	2.000	2.060	1.990	2.040	1.855	2,096,000
2025-09-15	1.960	2.040	1.950	2.040	1.855	2,626,200
2025-09-12	1.930	1.940	1.910	1.940	1.765	13,478,500
2025-09-11	1.930	1.930	1.910	1.930	1.755	636,000
2025-09-10	1.900	1.930	1.900	1.930	1.755	820,700
2025-09-09	1.880	1.920	1.860	1.910	1.737	1,312,800
2025-09-08	1.880	1.880	1.850	1.880	1.710	1,356,200
2025-09-05	1.850	1.880	1.850	1.880	1.710	433,700
2025-09-04	1.850	1.860	1.840	1.860	1.692	55,400
2025-09-03	1.850	1.860	1.840	1.850	1.683	237,800
2025-09-02	1.810	1.850	1.810	1.850	1.683	184,400
2025-09-01	1.800	1.830	1.790	1.820	1.655	593,700
2025-08-29	1.800	1.820	1.800	1.800	1.637	350,600
2025-08-28	1.770	1.810	1.770	1.810	1.646	547,700
2025-08-27	1.830	1.830	1.770	1.790	1.628	1,360,500
2025-08-26	1.840	1.860	1.820	1.830	1.664	444,600
2025-08-25	1.860	1.870	1.830	1.840	1.674	758,400
2025-08-22	1.870	1.870	1.840	1.860	1.692	198,900
2025-08-21	1.850	1.860	1.840	1.850	1.683	219,800
2025-08-20	1.860	1.870	1.850	1.860	1.692	169,100
2025-08-19	1.870	1.870	1.850	1.860	1.692	313,600
2025-08-18	1.860	1.870	1.850	1.860	1.692	427,800
2025-08-15	1.870	1.880	1.830	1.860	1.692	572,400
2025-08-14	1.870	1.890	1.860	1.880	1.710	407,000
2025-08-13	1.870	1.900	1.850	1.900	1.728	1,151,600
2025-08-08	1.870	1.880	1.850	1.870	1.701	313,400
2025-08-07	1.850	1.890	1.850	1.870	1.701	952,900

← NewerPage 5 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.