Synergetic Auto Performance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.000 | 3.060 | 2.980 | 3.020 | 3.020 | 284,100 |
| 2024-04-22 | 2.920 | 2.960 | 2.880 | 2.960 | 2.960 | 136,700 |
| 2024-04-19 | 2.900 | 2.920 | 2.880 | 2.920 | 2.920 | 433,905 |
| 2024-04-18 | 2.960 | 2.960 | 2.900 | 2.920 | 2.920 | 160,700 |
| 2024-04-17 | 2.980 | 2.980 | 2.900 | 2.980 | 2.980 | 243,307 |
| 2024-04-11 | 2.940 | 3.020 | 2.940 | 2.980 | 2.980 | 355,100 |
| 2024-04-10 | 2.980 | 3.020 | 2.960 | 2.980 | 2.980 | 206,400 |
| 2024-04-09 | 2.980 | 3.060 | 2.960 | 2.980 | 2.980 | 376,300 |
| 2024-04-05 | 3.140 | 3.140 | 2.940 | 2.980 | 2.980 | 584,005 |
| 2024-04-04 | 3.160 | 3.160 | 3.040 | 3.080 | 3.080 | 1,036,606 |
| 2024-04-03 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 437,701 |
| 2024-04-02 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 607,032 |
| 2024-04-01 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 722,401 |
| 2024-03-29 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 799,000 |
| 2024-03-28 | 3.100 | 3.200 | 3.100 | 3.180 | 3.180 | 1,344,917 |
| 2024-03-27 | 3.180 | 3.180 | 3.080 | 3.080 | 3.080 | 1,125,505 |
| 2024-03-26 | 3.080 | 3.220 | 3.060 | 3.100 | 3.100 | 2,515,333 |
| 2024-03-25 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 231,900 |
| 2024-03-22 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 584,070 |
| 2024-03-21 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 793,901 |
| 2024-03-20 | 3.100 | 3.120 | 3.020 | 3.080 | 3.080 | 1,511,603 |
| 2024-03-19 | 3.080 | 3.140 | 3.040 | 3.040 | 3.040 | 1,760,359 |
| 2024-03-18 | 2.960 | 3.040 | 2.900 | 3.040 | 3.040 | 1,698,005 |
| 2024-03-15 | 2.960 | 3.000 | 2.940 | 2.960 | 2.960 | 863,411 |
| 2024-03-14 | 2.920 | 2.940 | 2.800 | 2.920 | 2.920 | 1,223,099 |
| 2024-03-13 | 2.960 | 3.060 | 2.900 | 2.920 | 2.920 | 1,929,701 |
| 2024-03-12 | 2.980 | 3.000 | 2.920 | 2.940 | 2.940 | 803,413 |
| 2024-03-11 | 2.940 | 3.040 | 2.920 | 2.940 | 2.940 | 1,919,605 |
| 2024-03-08 | 2.800 | 2.960 | 2.800 | 2.940 | 2.940 | 1,410,706 |
| 2024-03-07 | 2.820 | 2.880 | 2.780 | 2.780 | 2.780 | 1,081,830 |
| 2024-03-06 | 2.800 | 2.840 | 2.740 | 2.820 | 2.820 | 191,500 |
| 2024-03-05 | 2.700 | 3.000 | 2.680 | 2.760 | 2.760 | 1,921,401 |
| 2024-03-04 | 2.860 | 2.860 | 2.680 | 2.720 | 2.720 | 1,408,001 |
| 2024-03-01 | 2.800 | 2.900 | 2.800 | 2.820 | 2.820 | 627,402 |
| 2024-02-29 | 2.880 | 2.940 | 2.800 | 2.800 | 2.800 | 2,193,430 |
| 2024-02-28 | 3.040 | 3.040 | 2.880 | 2.880 | 2.880 | 785,535 |
| 2024-02-27 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 820,337 |
| 2024-02-23 | 3.140 | 3.140 | 2.880 | 2.980 | 2.980 | 3,501,211 |
| 2024-02-22 | 3.020 | 3.180 | 3.020 | 3.140 | 3.140 | 864,750 |
| 2024-02-21 | 3.020 | 3.100 | 3.000 | 3.040 | 3.040 | 1,178,344 |
| 2024-02-20 | 3.180 | 3.180 | 3.080 | 3.100 | 3.100 | 1,571,066 |
| 2024-02-19 | 3.160 | 3.240 | 3.160 | 3.220 | 3.220 | 661,501 |
| 2024-02-16 | 3.200 | 3.220 | 3.160 | 3.160 | 3.160 | 590,303 |
| 2024-02-15 | 3.180 | 3.300 | 3.160 | 3.180 | 3.180 | 1,751,215 |
| 2024-02-14 | 3.320 | 3.340 | 3.120 | 3.160 | 3.160 | 4,918,300 |
| 2024-02-13 | 3.360 | 3.420 | 3.340 | 3.360 | 3.360 | 3,519,000 |
| 2024-02-12 | 3.340 | 3.440 | 3.240 | 3.380 | 3.380 | 5,134,801 |
| 2024-02-09 | 3.440 | 3.520 | 3.320 | 3.320 | 3.320 | 4,924,701 |
| 2024-02-08 | 3.520 | 3.620 | 3.380 | 3.460 | 3.460 | 4,124,850 |
| 2024-02-07 | 3.480 | 3.560 | 3.420 | 3.540 | 3.540 | 1,747,363 |
| 2024-02-06 | 3.420 | 3.540 | 3.420 | 3.520 | 3.520 | 2,766,006 |
| 2024-02-05 | 3.460 | 3.460 | 3.340 | 3.420 | 3.420 | 2,296,651 |
| 2024-02-02 | 3.320 | 3.480 | 3.320 | 3.420 | 3.420 | 3,161,185 |
| 2024-02-01 | 3.320 | 3.320 | 3.280 | 3.320 | 3.320 | 341,600 |
| 2024-01-31 | 3.360 | 3.380 | 3.260 | 3.300 | 3.300 | 1,194,504 |
| 2024-01-30 | 3.220 | 3.400 | 3.220 | 3.360 | 3.360 | 1,627,971 |
| 2024-01-29 | 3.240 | 3.260 | 3.160 | 3.240 | 3.240 | 572,150 |
| 2024-01-26 | 3.220 | 3.340 | 3.200 | 3.240 | 3.240 | 1,018,800 |
| 2024-01-25 | 3.240 | 3.260 | 3.100 | 3.220 | 3.220 | 1,815,922 |
| 2024-01-24 | 3.300 | 3.340 | 3.120 | 3.260 | 3.260 | 1,977,805 |
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.