Synnex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.500	29.250	28.500	28.750	23.795	1,433,100
2022-02-04	29.250	29.500	28.500	28.500	23.588	5,097,700
2022-02-03	30.500	30.500	29.000	29.500	24.415	3,909,000
2022-02-02	30.500	30.500	30.250	30.250	25.036	1,178,800
2022-02-01	30.000	31.000	29.250	30.000	24.829	7,193,900
2022-01-31	29.750	30.500	29.500	29.750	24.622	2,756,000
2022-01-28	30.750	31.500	30.000	30.000	24.829	1,561,700
2022-01-27	30.750	31.750	29.750	30.750	25.450	5,672,700
2022-01-26	31.250	31.750	30.500	31.500	26.071	1,579,800
2022-01-25	30.500	31.750	30.500	31.250	25.864	1,900,800
2022-01-24	30.000	30.750	29.500	30.250	25.036	2,455,300
2022-01-21	29.750	30.500	29.250	30.000	24.829	2,908,000
2022-01-20	31.000	31.000	29.500	30.250	25.036	4,285,300
2022-01-19	31.750	32.500	30.500	31.000	25.657	4,446,700
2022-01-18	34.000	34.250	31.750	32.000	26.484	4,086,500
2022-01-17	34.000	34.750	33.500	33.750	27.933	2,922,600
2022-01-14	35.250	36.750	33.500	34.000	28.140	11,120,200
2022-01-13	32.250	37.000	31.750	37.000	30.623	10,263,700
2022-01-12	32.250	32.500	32.000	32.250	26.691	1,346,200
2022-01-11	32.250	32.500	31.500	32.000	26.484	2,080,300
2022-01-10	32.500	32.750	32.000	32.250	26.691	1,167,900
2022-01-07	32.500	33.000	31.500	32.250	26.691	4,611,100
2022-01-06	33.500	34.000	32.000	32.750	27.105	5,506,100
2022-01-05	34.500	35.000	33.750	34.000	28.140	2,626,200
2022-01-04	35.750	35.750	34.500	34.500	28.554	7,204,800
2021-12-30	35.250	36.500	33.000	36.500	30.209	10,971,500
2021-12-29	34.000	35.250	33.750	35.250	29.174	2,068,100
2021-12-28	34.750	35.500	33.750	33.750	27.933	2,594,800
2021-12-27	33.500	34.250	33.250	34.250	28.347	2,164,400
2021-12-24	34.000	34.250	33.500	33.500	27.726	1,692,800
2021-12-23	34.500	34.750	33.250	34.000	28.140	6,630,000
2021-12-22	34.000	36.500	34.000	34.500	28.554	8,620,100
2021-12-21	32.000	34.500	32.000	33.750	27.933	4,676,300
2021-12-20	31.250	32.250	31.250	32.000	26.484	2,188,600
2021-12-17	33.000	33.000	31.750	31.750	26.278	2,119,800
2021-12-16	32.500	33.000	32.250	32.750	27.105	3,587,000
2021-12-15	32.750	32.750	31.500	31.750	26.278	2,516,600
2021-12-14	31.750	32.750	31.750	32.500	26.898	1,890,800
2021-12-13	31.500	32.000	31.250	31.250	25.864	1,682,600
2021-12-09	31.750	31.750	30.500	31.000	25.657	3,609,600
2021-12-08	33.500	33.750	30.750	31.250	25.864	8,640,900
2021-12-07	31.500	33.250	31.500	33.000	27.312	9,323,900
2021-12-03	31.500	32.000	30.750	31.000	25.657	9,453,200
2021-12-02	29.250	31.000	29.000	31.000	25.657	6,084,900
2021-12-01	30.000	30.750	28.500	29.750	24.622	9,807,000
2021-11-30	28.750	30.000	28.250	29.250	24.208	7,852,100
2021-11-29	28.250	29.250	27.750	28.250	23.381	6,632,200
2021-11-26	28.500	29.500	28.000	28.250	23.381	4,913,200
2021-11-25	27.750	30.000	27.750	29.000	24.002	18,335,199
2021-11-24	26.500	28.000	26.000	27.250	22.553	7,412,800
2021-11-23	26.250	27.500	26.000	26.000	21.519	4,640,600
2021-11-22	26.500	26.750	26.000	26.250	21.726	1,728,000
2021-11-19	26.500	27.750	26.000	26.500	21.932	7,236,000
2021-11-18	26.750	27.250	26.000	26.500	21.932	5,312,300
2021-11-17	26.000	27.000	26.000	27.000	22.346	4,041,300
2021-11-16	26.500	26.500	25.500	26.000	21.519	1,870,000
2021-11-15	26.500	26.750	25.750	26.250	21.726	2,459,200
2021-11-12	26.250	26.750	25.750	26.000	21.519	2,432,400
2021-11-11	25.250	26.750	25.250	26.500	21.932	7,755,500
2021-11-10	25.500	25.500	25.250	25.250	20.898	969,900

← NewerPage 20 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.