Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.630	1.650	1.610	1.630	1.429	387,700
2024-11-05	1.620	1.640	1.620	1.620	1.420	138,200
2024-11-04	1.640	1.640	1.620	1.620	1.420	521,200
2024-11-01	1.650	1.660	1.640	1.640	1.437	120,500
2024-10-31	1.640	1.650	1.640	1.640	1.437	631,700
2024-10-30	1.640	1.660	1.640	1.640	1.437	191,600
2024-10-29	1.650	1.660	1.640	1.650	1.446	280,900
2024-10-28	1.640	1.660	1.630	1.640	1.437	162,800
2024-10-25	1.640	1.640	1.640	1.640	1.437	287,200
2024-10-24	1.660	1.660	1.640	1.640	1.437	459,100
2024-10-22	1.650	1.650	1.650	1.650	1.446	509,111
2024-10-21	1.660	1.680	1.650	1.650	1.446	282,800
2024-10-18	1.690	1.690	1.640	1.660	1.455	919,000
2024-10-17	1.660	1.690	1.660	1.690	1.481	198,000
2024-10-16	1.640	1.640	1.640	1.640	1.437	394,133
2024-10-15	1.670	1.670	1.640	1.640	1.437	589,900
2024-10-11	1.680	1.680	1.650	1.660	1.455	559,600
2024-10-10	1.660	1.680	1.650	1.660	1.455	925,000
2024-10-09	1.680	1.690	1.660	1.660	1.455	688,100
2024-10-08	1.670	1.700	1.660	1.660	1.455	1,250,300
2024-10-07	1.650	1.690	1.650	1.660	1.455	727,700
2024-10-04	1.650	1.650	1.650	1.650	1.446	608,613
2024-10-03	1.680	1.680	1.640	1.650	1.446	206,000
2024-10-02	1.670	1.720	1.660	1.670	1.464	1,176,400
2024-10-01	1.690	1.690	1.690	1.690	1.481	674,153
2024-09-30	1.680	1.690	1.670	1.690	1.455	1,949,000
2024-09-27	1.660	1.660	1.660	1.660	1.429	521,782
2024-09-26	1.690	1.700	1.660	1.660	1.429	661,600
2024-09-25	1.700	1.730	1.670	1.690	1.455	1,032,300
2024-09-24	1.680	1.700	1.660	1.700	1.464	427,500
2024-09-23	1.660	1.690	1.640	1.680	1.446	1,604,600
2024-09-20	1.590	1.590	1.590	1.590	1.369	2,587,512
2024-09-19	1.590	1.590	1.590	1.590	1.369	3,380,906
2024-09-18	1.590	1.590	1.590	1.590	1.369	454,400
2024-09-17	1.590	1.590	1.590	1.590	1.369	553,551
2024-09-16	1.590	1.590	1.590	1.590	1.369	201,200
2024-09-13	1.590	1.600	1.590	1.590	1.369	44,100
2024-09-12	1.600	1.600	1.580	1.590	1.369	44,900
2024-09-11	1.610	1.610	1.570	1.590	1.369	518,300
2024-09-10	1.620	1.620	1.590	1.600	1.377	2,337,800
2024-09-09	1.590	1.590	1.590	1.590	1.369	2,009,002
2024-09-06	1.610	1.610	1.570	1.590	1.369	1,737,300
2024-09-05	1.570	1.620	1.570	1.600	1.377	1,705,000
2024-09-04	1.560	1.560	1.560	1.560	1.343	381,486
2024-09-03	1.560	1.560	1.560	1.560	1.343	1,159,900
2024-09-02	1.560	1.560	1.560	1.560	1.343	211,100
2024-08-30	1.570	1.590	1.560	1.560	1.343	234,200
2024-08-29	1.580	1.590	1.570	1.580	1.360	313,900
2024-08-28	1.590	1.600	1.580	1.580	1.360	166,400
2024-08-27	1.610	1.620	1.580	1.590	1.369	362,600
2024-08-26	1.610	1.620	1.600	1.610	1.386	158,000
2024-08-23	1.640	1.640	1.580	1.600	1.377	578,800
2024-08-22	1.590	1.590	1.590	1.590	1.369	552,600
2024-08-21	1.550	1.620	1.540	1.590	1.369	1,675,000
2024-08-20	1.550	1.560	1.530	1.530	1.317	505,600
2024-08-19	1.530	1.530	1.530	1.530	1.317	189,702
2024-08-16	1.530	1.550	1.520	1.530	1.317	75,600
2024-08-15	1.560	1.560	1.560	1.560	1.343	190,814
2024-08-14	1.540	1.580	1.540	1.560	1.343	670,700
2024-08-13	1.520	1.520	1.490	1.510	1.300	50,400

← NewerPage 9 of 21 · 1,224 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.