Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.480	3.500	3.260	3.340	3.340	2,740,018
2024-01-22	3.640	3.640	3.300	3.520	3.520	4,423,315
2024-01-19	3.640	3.700	3.400	3.620	3.620	10,407,440
2024-01-18	3.260	3.920	3.220	3.820	3.820	67,517,727
2024-01-17	3.320	3.340	3.240	3.260	3.260	2,172,377
2024-01-16	3.140	3.380	3.140	3.360	3.360	6,199,400
2024-01-15	3.160	3.200	3.120	3.120	3.120	403,100
2024-01-12	3.120	3.180	3.120	3.120	3.120	481,717
2024-01-11	3.140	3.200	3.080	3.120	3.120	711,904
2024-01-10	3.240	3.240	3.120	3.140	3.140	769,646
2024-01-09	3.160	3.260	3.140	3.180	3.180	1,334,100
2024-01-08	3.140	3.200	3.100	3.140	3.140	702,302
2024-01-05	3.300	3.300	3.120	3.140	3.140	1,360,515
2024-01-04	3.340	3.340	3.220	3.220	3.220	1,551,105
2024-01-03	3.260	3.400	3.260	3.300	3.300	5,263,953
2024-01-02	3.100	3.320	3.060	3.240	3.240	5,501,127
2023-12-28	3.060	3.080	3.020	3.060	3.060	1,299,402
2023-12-27	3.160	3.180	2.960	3.020	3.020	4,925,967
2023-12-26	3.220	3.220	3.160	3.160	3.160	1,859,146
2023-12-25	3.200	3.360	3.180	3.240	3.240	6,802,403
2023-12-22	3.200	3.240	3.140	3.180	3.180	1,134,610
2023-12-21	3.140	3.220	3.120	3.200	3.200	2,359,332
2023-12-20	3.320	3.340	3.100	3.140	3.140	6,304,537
2023-12-19	3.180	3.440	3.140	3.200	3.200	12,887,310
2023-12-18	3.220	3.260	3.140	3.160	3.160	4,734,010
2023-12-15	3.200	3.460	3.160	3.220	3.220	11,302,980
2023-12-14	3.340	3.360	3.180	3.260	3.260	5,804,062
2023-12-13	3.440	3.540	3.180	3.220	3.220	10,821,010
2023-12-12	3.580	3.620	3.340	3.540	3.540	23,150,789
2023-12-08	3.400	3.440	3.200	3.440	3.440	11,061,630
2023-12-07	3.600	3.800	3.360	3.400	3.400	41,287,594
2023-12-06	2.620	3.140	2.620	3.140	3.140	17,581,539
2023-12-04	2.320	2.400	2.280	2.400	2.400	89,300
2023-12-01	2.360	2.360	2.200	2.340	2.340	42,400
2023-11-30	2.380	2.400	2.040	2.220	2.220	234,510
2023-11-29	2.500	2.560	2.380	2.400	2.400	303,401
2023-11-28	2.400	2.500	2.380	2.480	2.480	233,400
2023-11-27	2.500	2.500	2.360	2.360	2.360	254,200
2023-11-24	2.360	2.500	2.340	2.480	2.480	761,100
2023-11-23	2.320	2.360	2.260	2.360	2.360	137,200
2023-11-22	2.160	2.500	2.160	2.280	2.280	1,001,900
2023-11-21	2.080	2.140	2.080	2.140	2.140	352,919
2023-11-20	2.140	2.140	2.060	2.080	2.080	99,606
2023-11-17	2.040	2.120	2.040	2.120	2.120	82,205
2023-11-16	2.120	2.120	2.040	2.060	2.060	49,401
2023-11-15	2.140	2.160	2.080	2.100	2.100	145,900
2023-11-14	2.140	2.140	2.120	2.120	2.120	26,700
2023-11-13	2.220	2.240	2.040	2.120	2.120	578,200
2023-11-10	2.120	2.240	2.040	2.240	2.240	508,300
2023-11-09	2.120	2.140	2.080	2.080	2.080	69,205
2023-11-08	2.180	2.180	2.120	2.120	2.120	119,100
2023-11-07	2.180	2.180	2.100	2.120	2.120	109,510
2023-11-06	2.020	2.100	2.020	2.100	2.100	39,500
2023-11-03	2.020	2.120	2.000	2.120	2.120	700
2023-11-02	2.040	2.040	1.970	2.020	2.020	165,305
2023-11-01	2.000	2.100	1.980	2.020	2.020	5,300
2023-10-31	2.060	2.060	1.980	1.990	1.990	34,300
2023-10-30	2.140	2.140	2.040	2.060	2.060	800
2023-10-27	2.000	2.020	1.990	2.020	2.020	24,800
2023-10-26	2.000	2.020	2.000	2.020	2.020	24,500

← NewerPage 12 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.