Syntec Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 1,415,210 |
| 2026-10-14 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 80,100 |
| 2026-10-12 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 391,400 |
| 2026-10-09 | 1.780 | 1.790 | 1.770 | 1.790 | 1.790 | 422,524 |
| 2026-10-08 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 75,800 |
| 2026-10-07 | 1.770 | 1.800 | 1.760 | 1.770 | 1.770 | 590,600 |
| 2026-10-06 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 180,702 |
| 2026-10-05 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 232,800 |
| 2026-10-02 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 611,600 |
| 2026-10-01 | 1.780 | 1.810 | 1.760 | 1.780 | 1.780 | 777,520 |
| 2026-09-30 | 1.800 | 1.820 | 1.780 | 1.780 | 1.780 | 1,018,600 |
| 2026-09-29 | 1.830 | 1.830 | 1.800 | 1.810 | 1.810 | 1,195,800 |
| 2026-09-28 | 1.870 | 1.890 | 1.870 | 1.880 | 1.830 | 953,900 |
| 2026-09-25 | 1.890 | 1.900 | 1.860 | 1.880 | 1.830 | 1,553,200 |
| 2026-09-24 | 1.910 | 1.910 | 1.880 | 1.890 | 1.840 | 1,444,500 |
| 2026-09-23 | 1.890 | 1.910 | 1.890 | 1.910 | 1.859 | 796,500 |
| 2026-09-22 | 1.900 | 1.910 | 1.870 | 1.890 | 1.840 | 845,100 |
| 2026-09-21 | 1.880 | 1.910 | 1.880 | 1.900 | 1.850 | 403,200 |
| 2026-09-18 | 1.900 | 1.910 | 1.860 | 1.890 | 1.840 | 510,900 |
| 2026-09-17 | 1.870 | 1.900 | 1.840 | 1.890 | 1.840 | 465,700 |
| 2026-09-16 | 1.910 | 1.910 | 1.840 | 1.860 | 1.811 | 2,488,100 |
| 2026-09-15 | 1.920 | 1.950 | 1.900 | 1.910 | 1.859 | 648,100 |
| 2026-09-14 | 1.940 | 1.940 | 1.920 | 1.930 | 1.879 | 224,400 |
| 2026-09-11 | 1.950 | 1.950 | 1.910 | 1.940 | 1.888 | 743,000 |
| 2026-09-10 | 1.940 | 1.960 | 1.930 | 1.950 | 1.898 | 1,263,200 |
| 2026-09-09 | 1.940 | 1.940 | 1.920 | 1.940 | 1.888 | 551,100 |
| 2026-09-08 | 1.940 | 1.950 | 1.920 | 1.940 | 1.888 | 819,200 |
| 2026-09-07 | 1.920 | 1.980 | 1.920 | 1.930 | 1.879 | 337,500 |
| 2026-09-04 | 1.930 | 1.940 | 1.910 | 1.930 | 1.879 | 605,300 |
| 2026-09-03 | 1.890 | 1.930 | 1.880 | 1.920 | 1.869 | 835,800 |
| 2026-09-02 | 1.920 | 1.920 | 1.870 | 1.880 | 1.830 | 1,593,700 |
| 2026-09-01 | 1.980 | 1.980 | 1.910 | 1.910 | 1.859 | 3,179,400 |
| 2026-08-31 | 1.980 | 1.990 | 1.970 | 1.980 | 1.927 | 1,065,000 |
| 2026-08-28 | 1.980 | 1.990 | 1.960 | 1.980 | 1.927 | 1,113,600 |
| 2026-08-27 | 2.000 | 2.040 | 1.960 | 1.970 | 1.918 | 4,772,900 |
| 2026-08-26 | 1.910 | 2.020 | 1.910 | 2.020 | 1.966 | 8,544,600 |
| 2026-08-25 | 1.930 | 1.960 | 1.910 | 1.910 | 1.859 | 3,700,800 |
| 2026-08-24 | 1.950 | 1.980 | 1.930 | 1.940 | 1.888 | 2,080,800 |
| 2026-08-21 | 1.950 | 1.960 | 1.930 | 1.950 | 1.898 | 390,200 |
| 2026-08-20 | 1.930 | 1.980 | 1.930 | 1.950 | 1.898 | 2,095,800 |
| 2026-08-19 | 1.910 | 1.960 | 1.910 | 1.930 | 1.879 | 3,375,700 |
| 2026-08-18 | 1.910 | 1.930 | 1.900 | 1.910 | 1.859 | 2,523,500 |
| 2026-08-17 | 1.920 | 1.930 | 1.910 | 1.910 | 1.859 | 937,400 |
| 2026-08-14 | 1.950 | 1.970 | 1.890 | 1.910 | 1.859 | 2,925,400 |
| 2026-08-13 | 1.880 | 1.920 | 1.880 | 1.920 | 1.869 | 677,200 |
| 2026-08-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.840 | 0 |
| 2026-08-11 | 1.870 | 1.890 | 1.860 | 1.890 | 1.840 | 432,000 |
| 2026-08-10 | 1.920 | 1.920 | 1.870 | 1.880 | 1.830 | 1,952,500 |
| 2026-08-07 | 1.910 | 1.930 | 1.910 | 1.920 | 1.869 | 1,090,900 |
| 2026-08-06 | 1.910 | 1.920 | 1.900 | 1.910 | 1.859 | 577,000 |
| 2026-08-05 | 1.910 | 1.940 | 1.910 | 1.910 | 1.859 | 1,226,800 |
| 2026-08-04 | 1.920 | 1.920 | 1.900 | 1.910 | 1.859 | 422,600 |
| 2026-08-03 | 1.920 | 1.950 | 1.910 | 1.920 | 1.869 | 2,070,300 |
| 2026-07-31 | 1.900 | 1.940 | 1.900 | 1.920 | 1.869 | 1,693,000 |
| 2026-07-30 | 1.930 | 1.930 | 1.880 | 1.900 | 1.850 | 2,525,400 |
| 2026-07-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.879 | 0 |
| 2026-07-28 | 1.930 | 1.930 | 1.930 | 1.930 | 1.879 | 0 |
| 2026-07-27 | 1.900 | 1.930 | 1.900 | 1.930 | 1.879 | 1,811,100 |
| 2026-07-24 | 1.880 | 1.900 | 1.870 | 1.900 | 1.850 | 1,351,800 |
| 2026-07-23 | 1.890 | 1.920 | 1.880 | 1.880 | 1.830 | 1,626,400 |
Page 1 of 21 · 1,223 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.