Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.400	2.400	2.280	2.300	2.300	399,200
2024-07-19	2.420	2.420	2.280	2.320	2.320	117,501
2024-07-18	2.500	2.520	2.360	2.440	2.440	60,244
2024-07-17	2.460	2.460	2.360	2.440	2.440	29,109
2024-07-16	2.600	2.640	2.360	2.500	2.500	10,832
2024-07-15	2.500	2.500	2.400	2.400	2.400	58,134
2024-07-12	2.460	2.500	2.440	2.500	2.500	27,627
2024-07-11	2.460	2.480	2.420	2.460	2.460	53,721
2024-07-10	2.480	2.480	2.380	2.480	2.480	587,300
2024-07-09	2.400	2.500	2.400	2.460	2.460	57,414
2024-07-08	2.520	2.520	2.380	2.420	2.420	162,112
2024-07-05	2.440	2.540	2.360	2.480	2.480	320,710
2024-07-04	2.280	2.440	2.260	2.400	2.400	316,248
2024-07-03	2.240	2.340	2.240	2.240	2.240	51,500
2024-07-02	2.280	2.280	2.240	2.240	2.240	111,719
2024-07-01	2.320	2.320	2.260	2.260	2.260	35,300
2024-06-28	2.340	2.400	2.240	2.260	2.260	126,301
2024-06-27	2.400	2.400	2.260	2.340	2.340	58,910
2024-06-26	2.320	2.340	2.280	2.340	2.340	33,500
2024-06-25	2.340	2.340	2.260	2.280	2.280	44,905
2024-06-24	2.300	2.360	2.200	2.280	2.280	114,200
2024-06-21	2.280	2.380	2.220	2.280	2.280	81,501
2024-06-20	2.360	2.400	2.220	2.220	2.220	51,601
2024-06-19	2.420	2.420	2.220	2.360	2.360	141,401
2024-06-18	2.280	2.440	2.200	2.440	2.440	94,200
2024-06-17	2.340	2.380	2.280	2.280	2.280	82,622
2024-06-14	2.460	2.460	2.340	2.440	2.440	49,800
2024-06-13	2.400	2.460	2.260	2.440	2.440	164,801
2024-06-12	2.300	2.500	2.300	2.340	2.340	166,801
2024-06-11	2.240	2.440	2.240	2.340	2.340	81,400
2024-06-10	2.320	2.360	2.200	2.200	2.200	133,000
2024-06-07	2.320	2.320	2.280	2.320	2.320	77,000
2024-06-06	2.480	2.480	2.320	2.320	2.320	722,500
2024-06-05	2.560	2.640	2.420	2.460	2.460	431,900
2024-06-04	2.660	2.700	2.560	2.560	2.560	299,716
2024-05-31	2.720	2.840	2.620	2.660	2.660	585,401
2024-05-30	2.900	2.940	2.820	2.840	2.840	222,000
2024-05-29	2.960	2.960	2.920	2.960	2.960	76,805
2024-05-28	2.980	3.000	2.920	2.960	2.960	65,700
2024-05-27	2.940	3.020	2.940	2.980	2.980	140,300
2024-05-24	3.000	3.020	2.960	2.980	2.980	170,219
2024-05-23	2.960	3.000	2.960	2.980	2.980	110,100
2024-05-21	2.980	2.980	2.920	2.980	2.980	376,306
2024-05-20	3.020	3.040	3.000	3.000	3.000	56,100
2024-05-17	3.060	3.060	2.980	3.060	3.060	59,985
2024-05-16	3.000	3.180	2.960	3.000	3.000	227,001
2024-05-15	3.140	3.140	3.020	3.020	3.020	1,312,918
2024-05-14	3.240	3.240	3.140	3.180	3.180	375,320
2024-05-13	3.320	3.320	3.180	3.240	3.240	960,100
2024-05-10	3.120	3.160	3.080	3.160	3.160	477,000
2024-05-09	3.180	3.200	3.160	3.160	3.160	471,106
2024-05-08	3.200	3.200	3.100	3.180	3.180	537,506
2024-05-07	3.040	3.180	3.040	3.180	3.180	738,100
2024-05-03	3.040	3.100	3.040	3.040	3.040	159,102
2024-05-02	3.060	3.100	3.040	3.040	3.040	633,680
2024-04-30	3.040	3.060	3.040	3.040	3.040	287,900
2024-04-29	3.080	3.120	3.040	3.060	3.060	377,942
2024-04-26	3.060	3.060	3.040	3.060	3.060	95,300
2024-04-25	3.060	3.100	3.040	3.060	3.060	423,200
2024-04-24	3.060	3.100	3.040	3.060	3.060	390,000

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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