Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.420	2.500	2.420	2.480	2.480	13,210
2023-07-25	2.500	2.500	2.420	2.480	2.480	80,800
2023-07-24	2.520	2.520	2.440	2.440	2.440	32,700
2023-07-21	2.440	2.520	2.440	2.520	2.520	29,500
2023-07-20	2.500	2.520	2.440	2.440	2.440	74,000
2023-07-19	2.480	2.500	2.420	2.500	2.500	3,070,401
2023-07-18	2.480	2.480	2.460	2.480	2.480	21,100
2023-07-17	2.520	2.540	2.400	2.520	2.520	52,100
2023-07-14	2.460	2.520	2.420	2.520	2.520	1,408,201
2023-07-13	2.540	2.540	2.440	2.520	2.520	148,700
2023-07-12	2.560	2.560	2.460	2.520	2.520	68,900
2023-07-11	2.540	2.560	2.540	2.540	2.540	50,000
2023-07-10	2.500	2.560	2.460	2.560	2.560	6,100
2023-07-07	2.540	2.560	2.420	2.520	2.520	48,700
2023-07-06	2.560	2.600	2.460	2.540	2.540	75,501
2023-07-05	2.600	2.600	2.440	2.540	2.540	103,181
2023-07-04	2.580	2.600	2.460	2.560	2.560	123,700
2023-07-03	2.460	2.540	2.460	2.520	2.520	136,800
2023-06-30	2.480	2.500	2.440	2.480	2.480	25,200
2023-06-29	2.440	2.460	2.420	2.460	2.460	161,800
2023-06-28	2.420	2.480	2.420	2.440	2.440	285,200
2023-06-27	2.340	2.460	2.340	2.440	2.440	172,900
2023-06-26	2.520	2.540	2.280	2.380	2.380	330,700
2023-06-23	2.540	2.560	2.520	2.540	2.540	91,901
2023-06-22	2.520	2.540	2.520	2.540	2.540	299,200
2023-06-21	2.600	2.600	2.520	2.540	2.540	425,900
2023-06-20	2.600	2.600	2.520	2.580	2.580	90,800
2023-06-19	2.560	2.600	2.520	2.580	2.580	89,800
2023-06-16	2.560	2.580	2.520	2.560	2.560	197,600
2023-06-15	2.520	2.560	2.520	2.540	2.540	60,400
2023-06-14	2.580	2.580	2.520	2.520	2.520	52,402
2023-06-13	2.520	2.580	2.520	2.540	2.540	142,500
2023-06-12	2.580	2.580	2.520	2.520	2.520	398,100
2023-06-09	2.560	2.600	2.560	2.580	2.580	77,401
2023-06-08	2.540	2.560	2.540	2.540	2.540	199,100
2023-06-07	2.560	2.600	2.540	2.540	2.540	355,900
2023-06-06	2.540	2.580	2.540	2.560	2.560	165,500
2023-06-02	2.520	2.560	2.520	2.560	2.560	157,300
2023-06-01	2.520	2.560	2.520	2.520	2.520	391,651
2023-05-31	2.540	2.560	2.520	2.560	2.560	339,400
2023-05-30	2.520	2.600	2.480	2.540	2.540	474,800
2023-05-29	2.580	2.600	2.500	2.520	2.520	264,100
2023-05-26	2.540	2.540	2.460	2.540	2.540	434,932
2023-05-25	2.500	2.700	2.460	2.540	2.540	3,302,804
2023-05-24	2.380	2.460	2.360	2.460	2.460	361,240
2023-05-23	2.360	2.380	2.340	2.380	2.380	68,302
2023-05-22	2.380	2.380	2.260	2.360	2.360	163,601
2023-05-19	2.360	2.380	2.340	2.340	2.340	73,800
2023-05-18	2.400	2.400	2.340	2.340	2.340	56,700
2023-05-17	2.320	2.360	2.320	2.360	2.360	31,400
2023-05-16	2.420	2.420	2.340	2.360	2.360	116,003
2023-05-15	2.580	2.580	2.380	2.440	2.440	413,100
2023-05-12	2.460	2.460	2.360	2.360	2.360	105,900
2023-05-11	2.480	2.480	2.400	2.440	2.440	481,300
2023-05-10	2.340	2.420	2.280	2.420	2.420	275,603
2023-05-09	2.360	2.360	2.280	2.280	2.280	53,300
2023-05-08	2.360	2.360	2.300	2.300	2.300	48,200
2023-05-03	2.280	2.300	2.260	2.300	2.300	251,331
2023-05-02	2.320	2.320	2.280	2.280	2.280	121,900
2023-04-28	2.320	2.340	2.280	2.300	2.300	44,101

← NewerPage 14 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.