Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.400	1.440	1.390	1.400	1.227	272,300
2025-02-03	1.300	1.470	1.300	1.400	1.227	1,506,700
2025-01-31	1.500	1.500	1.470	1.490	1.306	164,700
2025-01-30	1.490	1.500	1.480	1.480	1.297	39,800
2025-01-29	1.500	1.530	1.470	1.470	1.288	310,700
2025-01-28	1.530	1.530	1.490	1.490	1.306	469,400
2025-01-27	1.530	1.540	1.510	1.530	1.341	68,000
2025-01-24	1.550	1.550	1.500	1.530	1.341	209,100
2025-01-23	1.560	1.560	1.510	1.530	1.341	225,600
2025-01-22	1.560	1.560	1.520	1.540	1.350	34,500
2025-01-21	1.540	1.540	1.510	1.530	1.341	43,500
2025-01-20	1.530	1.550	1.500	1.540	1.350	198,700
2025-01-17	1.530	1.550	1.520	1.540	1.350	32,300
2025-01-16	1.550	1.550	1.530	1.530	1.341	9,100
2025-01-15	1.500	1.560	1.500	1.530	1.341	109,900
2025-01-14	1.530	1.580	1.510	1.520	1.332	199,600
2025-01-13	1.560	1.560	1.520	1.540	1.350	130,100
2025-01-10	1.530	1.560	1.500	1.560	1.367	1,053,600
2025-01-09	1.560	1.560	1.530	1.540	1.350	215,600
2025-01-08	1.570	1.570	1.550	1.560	1.367	153,800
2025-01-07	1.580	1.580	1.570	1.570	1.376	559,700
2025-01-06	1.590	1.590	1.570	1.570	1.376	11,400
2025-01-03	1.580	1.600	1.570	1.570	1.376	214,000
2025-01-02	1.590	1.590	1.580	1.580	1.385	4,000
2024-12-30	1.590	1.600	1.570	1.600	1.402	45,800
2024-12-27	1.600	1.600	1.560	1.580	1.385	132,900
2024-12-26	1.560	1.580	1.560	1.570	1.376	165,900
2024-12-25	1.580	1.600	1.570	1.580	1.385	57,200
2024-12-24	1.580	1.590	1.550	1.580	1.385	428,200
2024-12-23	1.570	1.580	1.560	1.570	1.376	88,400
2024-12-20	1.570	1.580	1.540	1.570	1.376	625,900
2024-12-19	1.580	1.580	1.560	1.580	1.385	674,100
2024-12-18	1.600	1.630	1.570	1.580	1.385	455,200
2024-12-17	1.610	1.620	1.590	1.600	1.402	347,600
2024-12-16	1.610	1.620	1.600	1.610	1.411	73,300
2024-12-13	1.600	1.630	1.600	1.610	1.411	251,000
2024-12-12	1.630	1.640	1.610	1.610	1.411	344,900
2024-12-11	1.610	1.630	1.610	1.610	1.411	234,700
2024-12-09	1.610	1.640	1.610	1.610	1.411	355,700
2024-12-06	1.600	1.630	1.600	1.630	1.429	299,800
2024-12-04	1.620	1.640	1.610	1.630	1.429	126,200
2024-12-03	1.620	1.630	1.600	1.620	1.420	225,100
2024-12-02	1.610	1.630	1.600	1.620	1.420	126,800
2024-11-29	1.600	1.620	1.600	1.600	1.402	122,300
2024-11-28	1.600	1.610	1.590	1.610	1.411	174,500
2024-11-27	1.610	1.620	1.590	1.590	1.394	93,600
2024-11-26	1.600	1.610	1.590	1.600	1.402	59,300
2024-11-25	1.600	1.620	1.570	1.590	1.394	221,100
2024-11-22	1.590	1.610	1.570	1.600	1.402	452,800
2024-11-21	1.590	1.600	1.570	1.580	1.385	126,500
2024-11-20	1.580	1.600	1.570	1.580	1.385	239,900
2024-11-19	1.600	1.620	1.580	1.600	1.402	118,600
2024-11-18	1.570	1.620	1.570	1.590	1.394	250,100
2024-11-15	1.580	1.600	1.570	1.570	1.376	139,500
2024-11-14	1.590	1.620	1.570	1.570	1.376	802,700
2024-11-13	1.600	1.600	1.550	1.570	1.376	374,500
2024-11-12	1.600	1.600	1.590	1.600	1.402	106,100
2024-11-11	1.600	1.620	1.600	1.600	1.402	110,000
2024-11-08	1.630	1.630	1.610	1.620	1.420	38,400
2024-11-07	1.630	1.640	1.610	1.620	1.420	85,800

← NewerPage 8 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.