Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.300	2.340	2.220	2.320	2.320	53,400
2023-04-26	2.260	2.340	2.260	2.320	2.320	65,802
2023-04-25	2.340	2.340	2.260	2.260	2.260	453,205
2023-04-24	2.380	2.400	2.340	2.340	2.340	125,000
2023-04-21	2.400	2.400	2.360	2.360	2.360	96,100
2023-04-20	2.420	2.420	2.380	2.380	2.380	189,810
2023-04-19	2.420	2.420	2.380	2.380	2.380	133,700
2023-04-18	2.380	2.420	2.380	2.400	2.400	262,900
2023-04-17	2.380	2.420	2.360	2.380	2.380	137,100
2023-04-12	2.400	2.420	2.380	2.400	2.400	148,131
2023-04-11	2.400	2.420	2.400	2.400	2.400	31,400
2023-04-10	2.420	2.440	2.380	2.400	2.400	187,001
2023-04-07	2.420	2.440	2.400	2.440	2.440	79,901
2023-04-05	2.500	2.500	2.360	2.400	2.400	276,901
2023-04-04	2.480	2.480	2.460	2.480	2.480	25,201
2023-04-03	2.520	2.520	2.480	2.480	2.480	183,500
2023-03-31	2.620	2.620	2.520	2.520	2.520	96,318
2023-03-30	2.560	2.580	2.520	2.520	2.520	150,300
2023-03-29	2.640	2.640	2.520	2.520	2.520	300,538
2023-03-28	2.620	2.640	2.540	2.580	2.580	234,920
2023-03-27	2.540	2.600	2.520	2.520	2.520	364,030
2023-03-24	2.660	2.660	2.500	2.500	2.500	801,900
2023-03-23	2.320	2.440	2.300	2.440	2.440	733,739
2023-03-22	2.380	2.380	2.320	2.320	2.320	355,410
2023-03-21	2.280	2.380	2.280	2.380	2.380	281,200
2023-03-20	2.380	2.400	2.280	2.280	2.280	425,100
2023-03-17	2.360	2.380	2.300	2.320	2.320	753,600
2023-03-16	2.360	2.380	2.280	2.380	2.380	1,101,500
2023-03-15	2.400	2.440	2.360	2.400	2.400	982,400
2023-03-14	2.540	2.540	2.300	2.340	2.340	895,655
2023-03-13	2.720	2.720	2.540	2.540	2.540	647,101
2023-03-10	2.760	2.800	2.720	2.720	2.720	491,016
2023-03-09	2.780	2.820	2.760	2.800	2.800	310,400
2023-03-08	2.700	2.740	2.660	2.740	2.740	199,100
2023-03-07	2.720	2.800	2.700	2.720	2.720	842,090
2023-03-03	2.880	2.880	2.680	2.720	2.720	2,106,060
2023-03-02	3.000	3.020	2.900	2.900	2.900	1,000,335
2023-03-01	3.060	3.080	3.000	3.000	3.000	630,501
2023-02-28	3.280	3.320	3.040	3.060	3.060	3,019,265
2023-02-27	3.280	3.380	3.240	3.380	3.380	429,006
2023-02-24	3.280	3.280	3.220	3.280	3.280	391,100
2023-02-23	3.300	3.300	3.260	3.260	3.260	356,000
2023-02-22	3.260	3.300	3.240	3.300	3.300	414,901
2023-02-21	3.180	3.320	3.160	3.280	3.280	1,750,505
2023-02-20	3.100	3.200	3.100	3.200	3.200	214,501
2023-02-17	3.120	3.180	3.060	3.120	3.120	856,394
2023-02-16	3.140	3.200	3.080	3.140	3.140	475,954
2023-02-15	3.260	3.320	3.140	3.140	3.140	1,093,028
2023-02-14	3.380	3.400	3.300	3.340	3.340	738,400
2023-02-13	3.380	3.440	3.340	3.400	3.400	428,300
2023-02-10	3.460	3.480	3.380	3.400	3.400	308,000
2023-02-09	3.440	3.460	3.320	3.420	3.420	564,600
2023-02-08	3.400	3.420	3.380	3.420	3.420	319,700
2023-02-07	3.500	3.500	3.380	3.400	3.400	844,178
2023-02-06	3.500	3.540	3.460	3.480	3.480	860,210
2023-02-03	3.540	3.560	3.480	3.500	3.500	1,246,734
2023-02-02	3.500	3.500	3.420	3.500	3.500	839,351
2023-02-01	3.380	3.500	3.380	3.460	3.460	1,117,718
2023-01-31	3.340	3.440	3.340	3.400	3.400	750,826
2023-01-30	3.420	3.420	3.340	3.360	3.360	629,910

← NewerPage 15 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.