Synergetic Auto Performance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.280 | 3.400 | 3.280 | 3.380 | 3.380 | 940,300 |
| 2022-10-31 | 3.300 | 3.360 | 3.240 | 3.280 | 3.280 | 1,050,435 |
| 2022-10-28 | 3.460 | 3.460 | 3.240 | 3.300 | 3.300 | 1,894,900 |
| 2022-10-27 | 3.340 | 3.440 | 3.340 | 3.420 | 3.420 | 725,300 |
| 2022-10-26 | 3.460 | 3.640 | 3.320 | 3.340 | 3.340 | 12,087,400 |
| 2022-10-25 | 3.460 | 3.540 | 3.420 | 3.460 | 3.460 | 1,720,401 |
| 2022-10-21 | 3.400 | 3.480 | 3.380 | 3.420 | 3.420 | 735,785 |
| 2022-10-20 | 3.400 | 3.500 | 3.380 | 3.400 | 3.400 | 397,051 |
| 2022-10-19 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 467,707 |
| 2022-10-18 | 3.440 | 3.440 | 3.320 | 3.420 | 3.420 | 1,804,820 |
| 2022-10-17 | 3.240 | 3.440 | 3.220 | 3.440 | 3.440 | 4,362,400 |
| 2022-10-12 | 3.160 | 3.220 | 3.120 | 3.200 | 3.200 | 446,900 |
| 2022-10-11 | 3.180 | 3.240 | 3.120 | 3.140 | 3.140 | 276,002 |
| 2022-10-10 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 275,235 |
| 2022-10-07 | 3.300 | 3.300 | 3.160 | 3.200 | 3.200 | 547,800 |
| 2022-10-06 | 3.320 | 3.340 | 3.260 | 3.300 | 3.300 | 1,488,900 |
| 2022-10-05 | 3.220 | 3.300 | 3.180 | 3.300 | 3.300 | 1,377,800 |
| 2022-10-04 | 3.140 | 3.260 | 3.120 | 3.200 | 3.200 | 510,900 |
| 2022-10-03 | 3.160 | 3.220 | 3.120 | 3.120 | 3.120 | 356,850 |
| 2022-09-30 | 3.120 | 3.260 | 3.100 | 3.200 | 3.200 | 648,610 |
| 2022-09-29 | 3.240 | 3.320 | 3.120 | 3.140 | 3.140 | 1,217,008 |
| 2022-09-28 | 3.220 | 3.400 | 3.200 | 3.220 | 3.220 | 1,707,223 |
| 2022-09-27 | 3.640 | 3.640 | 3.320 | 3.400 | 3.400 | 2,779,437 |
| 2022-09-26 | 3.740 | 3.740 | 3.540 | 3.620 | 3.620 | 3,416,801 |
| 2022-09-23 | 3.680 | 3.780 | 3.560 | 3.660 | 3.660 | 4,630,700 |
| 2022-09-22 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 1,369,900 |
| 2022-09-21 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 560,500 |
| 2022-09-20 | 3.520 | 3.620 | 3.520 | 3.560 | 3.560 | 1,577,300 |
| 2022-09-19 | 3.520 | 3.600 | 3.480 | 3.520 | 3.520 | 950,411 |
| 2022-09-16 | 3.580 | 3.660 | 3.520 | 3.520 | 3.520 | 1,783,960 |
| 2022-09-15 | 3.700 | 3.740 | 3.560 | 3.600 | 3.600 | 3,201,404 |
| 2022-09-14 | 3.620 | 3.680 | 3.520 | 3.640 | 3.640 | 1,479,900 |
| 2022-09-13 | 3.720 | 3.800 | 3.660 | 3.680 | 3.680 | 5,226,502 |
| 2022-09-12 | 3.700 | 3.760 | 3.640 | 3.700 | 3.700 | 3,366,510 |
| 2022-09-09 | 3.660 | 3.720 | 3.600 | 3.660 | 3.660 | 3,522,880 |
| 2022-09-08 | 3.440 | 3.740 | 3.440 | 3.660 | 3.660 | 12,963,750 |
| 2022-09-07 | 3.380 | 3.460 | 3.340 | 3.380 | 3.380 | 758,610 |
| 2022-09-06 | 3.400 | 3.420 | 3.360 | 3.360 | 3.360 | 475,110 |
| 2022-09-05 | 3.340 | 3.400 | 3.340 | 3.380 | 3.380 | 190,900 |
| 2022-09-02 | 3.380 | 3.400 | 3.300 | 3.360 | 3.360 | 848,915 |
| 2022-09-01 | 3.460 | 3.520 | 3.400 | 3.400 | 3.400 | 699,988 |
| 2022-08-31 | 3.460 | 3.520 | 3.420 | 3.520 | 3.520 | 706,900 |
| 2022-08-30 | 3.480 | 3.560 | 3.480 | 3.480 | 3.480 | 469,601 |
| 2022-08-29 | 3.440 | 3.540 | 3.440 | 3.480 | 3.480 | 831,020 |
| 2022-08-26 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 2,540,630 |
| 2022-08-25 | 3.480 | 3.660 | 3.460 | 3.620 | 3.620 | 4,463,715 |
| 2022-08-24 | 3.520 | 3.520 | 3.400 | 3.480 | 3.480 | 841,900 |
| 2022-08-23 | 3.440 | 3.540 | 3.400 | 3.480 | 3.480 | 1,528,300 |
| 2022-08-22 | 3.580 | 3.680 | 3.400 | 3.460 | 3.460 | 4,403,500 |
| 2022-08-19 | 3.360 | 3.460 | 3.340 | 3.440 | 3.440 | 3,315,501 |
| 2022-08-18 | 3.240 | 3.460 | 3.240 | 3.360 | 3.360 | 3,249,350 |
| 2022-08-17 | 3.240 | 3.280 | 3.160 | 3.260 | 3.260 | 3,168,900 |
| 2022-08-16 | 3.220 | 3.220 | 3.140 | 3.180 | 3.180 | 1,584,150 |
| 2022-08-15 | 3.180 | 3.220 | 3.100 | 3.200 | 3.200 | 2,695,500 |
| 2022-08-11 | 3.120 | 3.160 | 3.080 | 3.140 | 3.140 | 831,093 |
| 2022-08-10 | 3.260 | 3.260 | 3.100 | 3.140 | 3.140 | 1,501,100 |
| 2022-08-09 | 3.060 | 3.180 | 3.060 | 3.160 | 3.160 | 1,317,600 |
| 2022-08-08 | 3.100 | 3.220 | 3.060 | 3.060 | 3.060 | 1,439,711 |
| 2022-08-05 | 3.040 | 3.120 | 2.980 | 3.060 | 3.060 | 790,902 |
| 2022-08-04 | 3.020 | 3.080 | 2.940 | 3.020 | 3.020 | 977,001 |
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.