Synergetic Auto Performance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 3.400 | 3.400 | 3.320 | 3.380 | 3.380 | 581,432 |
| 2023-01-26 | 3.460 | 3.460 | 3.280 | 3.380 | 3.380 | 1,692,936 |
| 2023-01-25 | 3.520 | 3.580 | 3.400 | 3.440 | 3.440 | 2,779,705 |
| 2023-01-24 | 3.400 | 3.560 | 3.400 | 3.520 | 3.520 | 12,205,840 |
| 2023-01-23 | 3.300 | 3.540 | 3.300 | 3.400 | 3.400 | 11,641,400 |
| 2023-01-20 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 441,471 |
| 2023-01-19 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 578,315 |
| 2023-01-18 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 414,300 |
| 2023-01-17 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 790,232 |
| 2023-01-16 | 3.280 | 3.360 | 3.280 | 3.320 | 3.320 | 278,800 |
| 2023-01-13 | 3.300 | 3.380 | 3.260 | 3.280 | 3.280 | 1,447,422 |
| 2023-01-12 | 3.240 | 3.400 | 3.240 | 3.320 | 3.320 | 3,598,011 |
| 2023-01-11 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 427,200 |
| 2023-01-10 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 249,229 |
| 2023-01-09 | 3.240 | 3.320 | 3.240 | 3.260 | 3.260 | 1,422,800 |
| 2023-01-06 | 3.140 | 3.240 | 3.140 | 3.220 | 3.220 | 742,024 |
| 2023-01-05 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 374,101 |
| 2023-01-04 | 3.220 | 3.240 | 3.160 | 3.180 | 3.180 | 358,746 |
| 2023-01-03 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 164,200 |
| 2022-12-30 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 379,000 |
| 2022-12-29 | 3.240 | 3.280 | 3.200 | 3.240 | 3.240 | 430,900 |
| 2022-12-28 | 3.300 | 3.340 | 3.180 | 3.200 | 3.200 | 3,144,001 |
| 2022-12-27 | 3.060 | 3.260 | 3.060 | 3.260 | 3.260 | 3,439,500 |
| 2022-12-26 | 3.000 | 3.020 | 2.940 | 3.000 | 3.000 | 356,498 |
| 2022-12-23 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 313,600 |
| 2022-12-22 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 410,901 |
| 2022-12-21 | 3.080 | 3.080 | 3.000 | 3.020 | 3.020 | 804,600 |
| 2022-12-20 | 3.040 | 3.120 | 3.040 | 3.040 | 3.040 | 374,102 |
| 2022-12-19 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 100,200 |
| 2022-12-16 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 381,100 |
| 2022-12-15 | 3.180 | 3.180 | 3.080 | 3.100 | 3.100 | 339,300 |
| 2022-12-14 | 3.160 | 3.200 | 3.120 | 3.140 | 3.140 | 342,144 |
| 2022-12-13 | 3.160 | 3.180 | 3.100 | 3.120 | 3.120 | 327,600 |
| 2022-12-09 | 3.220 | 3.220 | 3.120 | 3.160 | 3.160 | 378,300 |
| 2022-12-08 | 3.240 | 3.240 | 3.120 | 3.180 | 3.180 | 112,082 |
| 2022-12-07 | 3.160 | 3.220 | 3.160 | 3.160 | 3.160 | 356,600 |
| 2022-12-06 | 3.200 | 3.240 | 3.160 | 3.180 | 3.180 | 405,303 |
| 2022-12-02 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 152,800 |
| 2022-12-01 | 3.220 | 3.340 | 3.180 | 3.220 | 3.220 | 7,635,750 |
| 2022-11-30 | 3.100 | 3.240 | 3.040 | 3.220 | 3.220 | 5,296,302 |
| 2022-11-29 | 3.020 | 3.080 | 3.000 | 3.080 | 3.080 | 62,700 |
| 2022-11-28 | 3.100 | 3.100 | 3.000 | 3.040 | 3.040 | 616,200 |
| 2022-11-25 | 3.180 | 3.180 | 3.040 | 3.060 | 3.060 | 569,000 |
| 2022-11-24 | 3.180 | 3.180 | 3.100 | 3.140 | 3.140 | 236,900 |
| 2022-11-23 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 367,700 |
| 2022-11-22 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 427,245 |
| 2022-11-21 | 3.220 | 3.240 | 3.140 | 3.200 | 3.200 | 569,700 |
| 2022-11-18 | 3.380 | 3.380 | 3.200 | 3.260 | 3.260 | 602,100 |
| 2022-11-17 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 277,700 |
| 2022-11-16 | 3.400 | 3.400 | 3.320 | 3.380 | 3.380 | 460,804 |
| 2022-11-15 | 3.360 | 3.400 | 3.320 | 3.380 | 3.380 | 691,500 |
| 2022-11-14 | 3.300 | 3.540 | 3.240 | 3.340 | 3.340 | 2,003,801 |
| 2022-11-11 | 3.240 | 3.280 | 3.200 | 3.260 | 3.260 | 438,200 |
| 2022-11-10 | 3.180 | 3.260 | 3.160 | 3.260 | 3.260 | 732,405 |
| 2022-11-09 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 505,400 |
| 2022-11-08 | 3.320 | 3.320 | 3.200 | 3.240 | 3.240 | 538,400 |
| 2022-11-07 | 3.300 | 3.320 | 3.260 | 3.260 | 3.260 | 525,792 |
| 2022-11-04 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 362,100 |
| 2022-11-03 | 3.320 | 3.320 | 3.220 | 3.240 | 3.240 | 962,300 |
| 2022-11-02 | 3.420 | 3.420 | 3.280 | 3.320 | 3.320 | 624,582 |
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.