Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.590	1.620	1.590	1.610	1.567	117,600
2026-05-04	1.600	1.600	1.600	1.600	1.557	0
2026-05-01	1.600	1.600	1.600	1.600	1.557	0
2026-04-30	1.590	1.600	1.580	1.600	1.557	152,400
2026-04-29	1.600	1.610	1.590	1.600	1.557	81,700
2026-04-28	1.590	1.610	1.580	1.610	1.567	38,300
2026-04-27	1.600	1.610	1.590	1.590	1.548	69,200
2026-04-24	1.600	1.600	1.590	1.600	1.557	36,600
2026-04-23	1.600	1.600	1.580	1.600	1.557	27,400
2026-04-22	1.600	1.610	1.580	1.610	1.567	21,300
2026-04-21	1.580	1.600	1.560	1.590	1.548	103,900
2026-04-20	1.600	1.600	1.580	1.600	1.557	140,400
2026-04-17	1.600	1.610	1.580	1.600	1.557	87,900
2026-04-16	1.580	1.600	1.580	1.600	1.557	236,600
2026-04-10	1.620	1.630	1.580	1.600	1.557	667,100
2026-04-09	1.640	1.640	1.610	1.630	1.587	70,400
2026-04-08	1.640	1.650	1.630	1.630	1.587	645,500
2026-04-07	1.640	1.640	1.620	1.640	1.596	376,800
2026-04-03	1.640	1.670	1.640	1.640	1.596	208,300
2026-04-02	1.640	1.670	1.630	1.650	1.606	338,000
2026-04-01	1.630	1.660	1.610	1.640	1.596	911,800
2026-03-31	1.680	1.700	1.670	1.700	1.587	1,491,200
2026-03-30	1.680	1.690	1.660	1.680	1.568	487,300
2026-03-27	1.670	1.710	1.670	1.680	1.568	1,124,600
2026-03-26	1.690	1.690	1.670	1.670	1.559	555,700
2026-03-25	1.690	1.710	1.680	1.690	1.577	727,700
2026-03-24	1.690	1.690	1.670	1.680	1.568	286,700
2026-03-23	1.680	1.690	1.670	1.680	1.568	431,700
2026-03-20	1.690	1.720	1.690	1.700	1.587	265,700
2026-03-19	1.720	1.740	1.680	1.690	1.577	1,765,200
2026-03-18	1.700	1.700	1.680	1.700	1.587	389,300
2026-03-17	1.710	1.710	1.690	1.700	1.587	107,500
2026-03-16	1.680	1.720	1.680	1.710	1.596	79,700
2026-03-13	1.700	1.730	1.690	1.710	1.596	34,000
2026-03-12	1.710	1.720	1.700	1.720	1.605	70,300
2026-03-11	1.710	1.730	1.680	1.710	1.596	227,600
2026-03-10	1.690	1.730	1.680	1.710	1.596	268,000
2026-03-09	1.640	1.690	1.640	1.690	1.577	512,000
2026-03-06	1.700	1.700	1.670	1.680	1.568	543,200
2026-03-05	1.680	1.700	1.650	1.680	1.568	468,600
2026-03-04	1.710	1.710	1.630	1.660	1.549	1,077,400
2026-03-02	1.790	1.810	1.720	1.720	1.605	1,091,400
2026-02-27	1.840	1.840	1.810	1.810	1.689	848,500
2026-02-26	1.830	1.850	1.810	1.830	1.708	2,878,500
2026-02-25	1.760	1.790	1.740	1.770	1.652	624,300
2026-02-24	1.740	1.760	1.720	1.750	1.633	794,800
2026-02-23	1.750	1.750	1.730	1.730	1.615	713,000
2026-02-20	1.770	1.770	1.730	1.740	1.624	665,900
2026-02-19	1.750	1.770	1.740	1.760	1.643	689,100
2026-02-18	1.730	1.770	1.730	1.750	1.633	1,006,700
2026-02-17	1.720	1.730	1.700	1.730	1.615	347,500
2026-02-16	1.710	1.720	1.700	1.710	1.596	352,000
2026-02-13	1.720	1.730	1.690	1.700	1.587	252,900
2026-02-12	1.710	1.740	1.700	1.720	1.605	508,900
2026-02-11	1.680	1.730	1.680	1.710	1.596	730,100
2026-02-10	1.690	1.690	1.670	1.670	1.559	150,500
2026-02-09	1.660	1.690	1.660	1.680	1.568	263,400
2026-02-06	1.640	1.660	1.640	1.640	1.531	141,100
2026-02-05	1.650	1.670	1.640	1.640	1.531	55,600
2026-02-04	1.640	1.670	1.640	1.650	1.540	36,100

← NewerPage 3 of 21 · 1,227 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.