Syntec Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.870	1.900	1.850	1.900	1.728	1,151,600
2025-08-08	1.870	1.880	1.850	1.870	1.701	313,400
2025-08-07	1.850	1.890	1.850	1.870	1.701	952,900
2025-08-06	1.820	1.870	1.810	1.860	1.692	1,590,300
2025-08-05	1.790	1.820	1.780	1.820	1.655	1,273,800
2025-08-04	1.790	1.790	1.780	1.790	1.628	509,800
2025-08-01	1.790	1.790	1.770	1.780	1.619	444,500
2025-07-31	1.800	1.800	1.780	1.790	1.628	185,300
2025-07-30	1.800	1.800	1.780	1.790	1.628	826,300
2025-07-29	1.800	1.810	1.770	1.790	1.628	954,400
2025-07-25	1.740	1.800	1.730	1.800	1.637	2,335,000
2025-07-24	1.720	1.750	1.720	1.740	1.583	1,202,700
2025-07-23	1.710	1.730	1.700	1.730	1.574	515,700
2025-07-22	1.720	1.780	1.690	1.690	1.537	826,400
2025-07-21	1.690	1.710	1.680	1.710	1.555	438,200
2025-07-18	1.690	1.710	1.680	1.690	1.537	519,700
2025-07-17	1.660	1.700	1.660	1.690	1.537	1,273,600
2025-07-16	1.660	1.670	1.660	1.660	1.510	141,300
2025-07-15	1.670	1.670	1.660	1.670	1.519	76,300
2025-07-14	1.670	1.670	1.650	1.670	1.519	95,000
2025-07-11	1.660	1.670	1.650	1.660	1.510	144,800
2025-07-09	1.670	1.680	1.640	1.660	1.510	442,100
2025-07-08	1.650	1.660	1.640	1.660	1.510	43,300
2025-07-07	1.660	1.660	1.640	1.640	1.492	386,700
2025-07-04	1.660	1.660	1.640	1.650	1.501	139,300
2025-07-03	1.650	1.660	1.630	1.650	1.501	409,900
2025-07-02	1.660	1.660	1.650	1.650	1.501	52,000
2025-07-01	1.640	1.660	1.640	1.650	1.501	219,200
2025-06-30	1.660	1.670	1.630	1.650	1.501	841,500
2025-06-27	1.660	1.660	1.640	1.640	1.492	95,600
2025-06-26	1.650	1.670	1.640	1.650	1.501	431,000
2025-06-25	1.660	1.670	1.650	1.650	1.501	394,200
2025-06-24	1.630	1.660	1.630	1.650	1.501	728,900
2025-06-23	1.650	1.650	1.620	1.640	1.492	206,100
2025-06-20	1.650	1.660	1.630	1.650	1.501	696,600
2025-06-19	1.630	1.670	1.620	1.630	1.483	1,653,000
2025-06-18	1.640	1.650	1.620	1.640	1.492	285,000
2025-06-17	1.650	1.650	1.610	1.630	1.483	121,100
2025-06-16	1.640	1.670	1.610	1.630	1.483	274,100
2025-06-13	1.660	1.670	1.650	1.650	1.501	69,300
2025-06-12	1.650	1.680	1.650	1.670	1.519	35,800
2025-06-11	1.660	1.680	1.660	1.660	1.510	121,300
2025-06-10	1.670	1.680	1.650	1.660	1.510	132,400
2025-06-09	1.670	1.670	1.650	1.660	1.510	239,300
2025-06-06	1.640	1.680	1.640	1.660	1.510	353,500
2025-06-05	1.640	1.660	1.630	1.660	1.510	195,400
2025-06-04	1.660	1.660	1.630	1.630	1.483	452,000
2025-05-30	1.640	1.660	1.640	1.650	1.501	212,100
2025-05-29	1.640	1.680	1.640	1.650	1.501	515,800
2025-05-28	1.680	1.680	1.670	1.670	1.519	28,700
2025-05-27	1.670	1.680	1.660	1.680	1.528	69,700
2025-05-26	1.680	1.680	1.650	1.680	1.528	284,800
2025-05-23	1.670	1.690	1.660	1.680	1.528	253,700
2025-05-22	1.650	1.660	1.640	1.660	1.510	233,800
2025-05-21	1.670	1.670	1.650	1.650	1.501	302,100
2025-05-20	1.710	1.710	1.650	1.670	1.519	377,500
2025-05-19	1.710	1.730	1.690	1.690	1.537	589,400
2025-05-16	1.690	1.720	1.660	1.700	1.546	1,853,800
2025-05-15	1.630	1.680	1.610	1.680	1.528	3,206,000
2025-05-14	1.590	1.610	1.580	1.600	1.455	279,900

← NewerPage 6 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.