Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	16.400	16.600	16.200	16.300	13.905	1,926,894
2022-11-07	16.700	16.900	16.200	16.300	13.905	2,495,481
2022-11-04	16.200	16.900	16.200	16.700	14.247	3,957,101
2022-11-03	16.200	16.300	16.000	16.200	13.820	1,723,288
2022-11-02	15.900	16.300	15.800	16.200	13.820	2,551,403
2022-11-01	15.300	16.000	15.300	15.800	13.479	3,831,870
2022-10-31	15.400	15.400	15.100	15.300	13.052	1,097,982
2022-10-28	15.700	15.700	15.100	15.200	12.967	1,932,912
2022-10-27	15.300	15.600	15.300	15.500	13.223	2,557,276
2022-10-26	15.200	15.500	15.200	15.200	12.967	1,681,007
2022-10-25	15.500	15.800	15.100	15.200	12.967	3,807,026
2022-10-21	15.800	16.000	15.400	15.500	13.223	2,276,385
2022-10-20	15.400	15.900	15.200	15.900	13.564	3,558,519
2022-10-19	15.900	15.900	15.400	15.400	13.138	3,240,862
2022-10-18	15.300	15.900	15.200	15.900	13.564	3,248,690
2022-10-17	14.700	15.400	14.600	15.200	12.967	2,967,489
2022-10-12	15.000	15.000	14.500	14.600	12.455	1,632,908
2022-10-11	14.800	15.200	14.700	14.800	12.626	1,235,176
2022-10-10	15.200	15.500	14.900	15.000	12.796	2,193,355
2022-10-07	15.800	15.900	15.300	15.400	13.138	1,910,862
2022-10-06	15.300	15.900	15.200	15.800	13.479	3,424,545
2022-10-05	16.000	16.500	15.100	15.300	13.052	6,004,572
2022-10-04	16.200	16.300	15.900	15.900	13.564	2,145,164
2022-10-03	16.700	16.700	15.800	15.900	13.564	3,848,918
2022-09-30	16.900	17.000	16.600	16.800	14.332	1,929,477
2022-09-29	17.600	17.700	16.900	17.000	14.503	2,371,363
2022-09-28	17.400	17.700	17.000	17.500	14.929	5,579,299
2022-09-27	18.300	18.500	17.800	17.800	15.185	2,373,908
2022-09-26	18.800	18.900	18.200	18.300	15.612	2,985,268
2022-09-23	19.900	19.900	19.000	19.000	16.209	3,493,817
2022-09-22	19.700	20.000	19.700	19.800	16.891	1,681,857
2022-09-21	20.100	20.200	19.800	20.000	17.062	2,550,677
2022-09-20	20.100	20.400	20.000	20.200	17.233	2,067,631
2022-09-19	20.400	20.400	20.100	20.100	17.147	2,126,305
2022-09-16	20.700	20.800	20.300	20.500	17.488	2,930,241
2022-09-15	20.400	20.700	20.200	20.600	17.574	6,616,441
2022-09-14	19.700	20.200	19.600	20.200	17.233	2,470,474
2022-09-13	20.000	20.200	19.900	19.900	16.977	2,195,691
2022-09-12	20.000	20.300	19.900	20.000	17.062	2,167,418
2022-09-09	20.000	20.100	19.700	19.900	16.977	2,962,565
2022-09-08	20.500	20.700	19.800	19.900	16.977	3,753,669
2022-09-07	20.100	20.600	20.100	20.200	17.233	3,618,414
2022-09-06	20.000	20.300	19.900	20.100	17.147	2,085,311
2022-09-05	20.700	20.800	19.800	19.900	16.977	2,546,015
2022-09-02	20.500	20.700	20.300	20.600	17.574	1,146,162
2022-09-01	20.800	20.800	20.500	20.500	17.488	1,733,545
2022-08-31	21.000	21.300	20.800	20.800	17.744	4,064,229
2022-08-30	20.500	21.200	20.400	21.200	18.086	4,624,246
2022-08-29	20.300	20.700	20.300	20.400	17.403	3,527,365
2022-08-26	21.300	21.300	20.700	20.900	17.830	6,596,150
2022-08-25	20.100	21.400	20.100	21.400	18.256	14,422,450
2022-08-24	19.300	19.900	19.100	19.700	16.806	2,486,463
2022-08-23	19.100	19.300	18.900	19.300	16.465	892,418
2022-08-22	19.300	19.400	19.000	19.000	16.209	1,248,654
2022-08-19	19.700	19.800	19.400	19.500	16.482	2,490,432
2022-08-18	19.400	19.800	19.200	19.700	16.651	3,084,212
2022-08-17	19.400	19.600	19.300	19.500	16.482	1,265,539
2022-08-16	19.400	19.700	19.200	19.300	16.313	1,397,250
2022-08-15	19.600	20.000	19.400	19.500	16.482	2,332,705
2022-08-11	19.300	19.600	19.200	19.500	16.482	1,665,185

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1000 THB
2026-04-30	0.3800 THB
2025-08-26	0.1000 THB
2025-04-30	0.3400 THB
2024-08-27	0.1000 THB
2024-03-19	0.2600 THB
2023-08-24	0.1000 THB
2023-03-09	0.5200 THB
2022-08-22	0.1800 THB
2022-03-10	0.5200 THB
2021-08-24	0.1800 THB
2021-03-08	0.4000 THB
2020-08-25	0.1400 THB
2020-03-06	0.3200 THB
2019-08-20	0.1500 THB
2019-03-08	0.3740 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.