Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	2.040	2.040	2.000	2.040	2.040	1,116,100
2023-10-24	2.000	2.040	1.990	2.040	2.040	1,128,300
2023-10-20	2.040	2.080	2.020	2.020	2.020	82,500
2023-10-19	2.120	2.120	2.040	2.040	2.040	89,100
2023-10-18	2.100	2.140	2.100	2.140	2.140	6,906
2023-10-17	2.120	2.360	2.080	2.120	2.120	30,700
2023-10-16	2.160	2.160	2.020	2.040	2.040	30,900
2023-10-12	2.140	2.160	2.140	2.160	2.160	62,400
2023-10-11	2.080	2.120	2.040	2.120	2.120	42,602
2023-10-10	2.160	2.160	2.100	2.140	2.140	10,303
2023-10-09	2.100	2.140	2.040	2.100	2.100	288,400
2023-10-06	2.180	2.180	2.140	2.140	2.140	100,100
2023-10-05	2.260	2.260	2.180	2.200	2.200	15,000
2023-10-04	2.180	2.260	2.180	2.200	2.200	31,302
2023-10-03	2.280	2.300	2.200	2.200	2.200	26,907
2023-10-02	2.240	2.240	2.160	2.220	2.220	43,105
2023-09-29	2.280	2.300	2.240	2.260	2.260	27,912
2023-09-28	2.180	2.260	2.180	2.260	2.260	4,100
2023-09-27	2.360	2.360	2.180	2.260	2.260	49,900
2023-09-26	2.240	2.240	2.200	2.200	2.200	73,300
2023-09-25	2.260	2.260	2.220	2.220	2.220	78,658
2023-09-22	2.260	2.260	2.200	2.260	2.260	32,100
2023-09-21	2.260	2.260	2.180	2.260	2.260	213,900
2023-09-20	2.240	2.260	2.220	2.260	2.260	164,400
2023-09-19	2.240	2.280	2.240	2.280	2.280	18,900
2023-09-18	2.260	2.280	2.220	2.240	2.240	70,400
2023-09-15	2.280	2.280	2.260	2.260	2.260	27,100
2023-09-14	2.280	2.320	2.280	2.300	2.300	252,900
2023-09-13	2.320	2.320	2.260	2.280	2.280	162,200
2023-09-12	2.320	2.320	2.320	2.320	2.320	23,020
2023-09-11	2.360	2.360	2.300	2.320	2.320	86,400
2023-09-08	2.300	2.320	2.280	2.320	2.320	19,700
2023-09-07	2.300	2.320	2.200	2.280	2.280	568,905
2023-09-06	2.340	2.340	2.300	2.300	2.300	125,900
2023-09-05	2.300	2.400	2.280	2.340	2.340	246,910
2023-09-04	2.420	2.420	2.300	2.300	2.300	380,000
2023-09-01	2.400	2.420	2.380	2.380	2.380	42,800
2023-08-31	2.460	2.460	2.380	2.380	2.380	167,100
2023-08-30	2.380	2.440	2.380	2.420	2.420	265,900
2023-08-29	2.380	2.400	2.360	2.360	2.360	99,900
2023-08-28	2.440	2.440	2.340	2.360	2.360	626,500
2023-08-25	2.440	2.460	2.440	2.440	2.440	132,064
2023-08-24	2.500	2.500	2.340	2.460	2.460	277,409
2023-08-23	2.460	2.500	2.440	2.440	2.440	48,900
2023-08-22	2.400	2.460	2.380	2.440	2.440	320,501
2023-08-21	2.440	2.440	2.360	2.380	2.380	115,600
2023-08-18	2.440	2.440	2.360	2.400	2.400	93,301
2023-08-17	2.420	2.460	2.400	2.440	2.440	310,800
2023-08-16	2.500	2.500	2.440	2.480	2.480	1,900
2023-08-15	2.460	2.480	2.440	2.480	2.480	30,517
2023-08-11	2.460	2.480	2.420	2.480	2.480	5,500
2023-08-10	2.420	2.460	2.420	2.440	2.440	43,600
2023-08-09	2.460	2.460	2.420	2.420	2.420	28,400
2023-08-08	2.480	2.480	2.440	2.460	2.460	31,100
2023-08-07	2.440	2.480	2.440	2.480	2.480	46,600
2023-08-04	2.500	2.500	2.440	2.460	2.460	36,602
2023-08-03	2.520	2.520	2.480	2.500	2.500	6,900
2023-08-02	2.520	2.520	2.520	2.520	2.520	6,400
2023-07-31	2.420	2.520	2.420	2.520	2.520	30,801
2023-07-27	2.500	2.500	2.420	2.480	2.480	16,400

← NewerPage 13 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.