Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.200	23.400	22.200	22.400	18.933	5,731,800
2022-05-10	22.500	23.400	21.700	23.100	19.525	5,296,600
2022-05-09	23.400	23.500	22.200	22.500	19.017	4,335,700
2022-05-06	23.700	23.700	22.700	23.000	19.440	2,912,500
2022-05-05	24.200	24.400	23.800	23.800	20.116	2,501,700
2022-05-03	24.300	24.500	23.900	23.900	20.201	3,166,400
2022-04-29	24.500	24.700	24.200	24.200	20.454	2,315,800
2022-04-28	24.500	24.900	24.300	24.500	20.708	2,793,300
2022-04-27	24.800	25.000	24.400	24.400	20.623	4,083,300
2022-04-26	25.500	26.000	24.900	24.900	21.046	3,422,500
2022-04-25	24.700	25.500	24.700	25.250	21.342	2,496,500
2022-04-22	25.000	25.000	24.600	24.800	20.961	2,158,600
2022-04-21	25.000	25.500	25.000	25.000	21.131	1,660,500
2022-04-20	25.500	25.500	25.000	25.000	21.131	1,423,200
2022-04-19	25.250	25.750	25.000	25.000	21.131	1,890,100
2022-04-18	25.000	25.500	25.000	25.250	21.342	1,386,400
2022-04-12	25.000	25.750	25.000	25.000	21.131	2,805,500
2022-04-11	26.250	26.250	25.000	25.250	21.342	2,736,800
2022-04-08	25.250	26.500	25.000	26.250	22.187	3,264,500
2022-04-07	26.000	26.250	25.000	25.000	21.131	2,688,400
2022-04-05	26.000	27.000	25.750	26.000	21.976	2,602,600
2022-04-04	26.750	26.750	26.000	26.000	21.976	1,168,900
2022-04-01	26.500	26.750	26.250	26.500	22.398	1,341,600
2022-03-31	27.000	27.000	26.250	26.500	22.398	2,570,900
2022-03-30	26.250	27.000	26.000	26.500	22.398	3,478,900
2022-03-29	26.000	26.500	25.750	25.750	21.764	1,786,800
2022-03-28	26.000	26.250	25.500	26.000	21.976	2,289,100
2022-03-25	26.250	26.500	25.500	26.000	21.976	1,094,200
2022-03-24	26.250	26.500	25.750	26.000	21.976	1,252,730
2022-03-23	25.500	26.500	25.250	26.250	22.187	5,750,101
2022-03-22	25.500	25.750	24.900	25.500	21.553	6,722,700
2022-03-21	27.750	28.000	25.000	25.250	21.342	11,093,500
2022-03-18	26.750	28.000	26.500	27.750	23.455	4,399,000
2022-03-17	25.750	27.250	25.750	27.000	22.821	3,102,500
2022-03-16	25.000	25.500	25.000	25.250	21.342	805,300
2022-03-15	25.250	25.750	24.700	24.700	20.877	1,607,200
2022-03-14	25.000	25.250	24.900	25.000	21.131	728,000
2022-03-11	24.500	25.500	24.500	25.250	21.342	1,396,900
2022-03-10	25.000	25.500	24.500	24.700	20.877	2,531,100
2022-03-09	24.700	25.500	24.100	25.000	20.691	6,668,400
2022-03-08	24.700	24.900	23.500	24.600	20.360	4,137,700
2022-03-07	25.500	25.750	24.200	24.700	20.443	3,564,400
2022-03-04	26.000	26.250	25.500	25.750	21.312	2,821,400
2022-03-03	27.250	27.250	26.000	26.500	21.932	3,016,900
2022-03-02	27.500	28.000	26.750	27.000	22.346	2,100,400
2022-03-01	26.750	28.250	26.750	27.750	22.967	5,565,300
2022-02-28	26.750	27.000	26.250	26.500	21.932	1,265,600
2022-02-25	27.000	27.250	25.000	26.750	22.139	10,274,100
2022-02-24	28.000	28.250	25.750	26.250	21.726	5,259,900
2022-02-23	27.250	28.500	27.000	27.750	22.967	4,706,400
2022-02-22	27.000	27.250	26.500	27.000	22.346	2,485,000
2022-02-21	26.500	27.750	26.500	27.500	22.760	3,551,200
2022-02-18	26.500	27.000	26.000	26.750	22.139	2,797,400
2022-02-17	25.250	27.000	25.250	26.500	21.932	6,225,500
2022-02-15	24.900	25.500	24.500	25.250	20.898	3,883,000
2022-02-14	25.750	26.000	24.600	24.800	20.525	7,149,500
2022-02-11	27.000	27.250	26.250	26.250	21.726	1,635,500
2022-02-10	27.500	27.750	27.000	27.000	22.346	1,791,400
2022-02-09	28.500	28.750	27.000	27.500	22.760	10,785,300
2022-02-08	28.750	28.750	27.750	28.500	23.588	3,089,000

← NewerPage 19 of 21 · 1,218 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.