Synergetic Auto Performance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.020 | 3.080 | 2.940 | 3.020 | 3.020 | 977,001 |
| 2022-08-03 | 3.100 | 3.100 | 3.000 | 3.040 | 3.040 | 390,501 |
| 2022-08-02 | 3.140 | 3.140 | 3.040 | 3.080 | 3.080 | 942,157 |
| 2022-08-01 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 754,259 |
| 2022-07-27 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 437,600 |
| 2022-07-26 | 3.160 | 3.220 | 3.100 | 3.100 | 3.100 | 705,000 |
| 2022-07-25 | 3.080 | 3.300 | 3.060 | 3.160 | 3.160 | 3,302,901 |
| 2022-07-22 | 3.120 | 3.160 | 3.060 | 3.080 | 3.080 | 803,000 |
| 2022-07-21 | 3.040 | 3.120 | 3.040 | 3.100 | 3.100 | 416,800 |
| 2022-07-20 | 3.040 | 3.140 | 3.040 | 3.080 | 3.080 | 737,300 |
| 2022-07-19 | 3.080 | 3.080 | 3.000 | 3.020 | 3.020 | 662,402 |
| 2022-07-18 | 3.060 | 3.180 | 3.040 | 3.080 | 3.080 | 1,329,888 |
| 2022-07-15 | 3.060 | 3.080 | 2.980 | 3.060 | 3.060 | 1,103,674 |
| 2022-07-14 | 3.080 | 3.200 | 3.020 | 3.040 | 3.040 | 1,795,817 |
| 2022-07-12 | 3.080 | 3.140 | 2.980 | 3.080 | 3.080 | 2,178,600 |
| 2022-07-11 | 3.240 | 3.300 | 3.100 | 3.140 | 3.140 | 2,965,749 |
| 2022-07-08 | 3.400 | 3.480 | 3.180 | 3.200 | 3.200 | 5,473,466 |
| 2022-07-07 | 3.340 | 3.500 | 3.220 | 3.380 | 3.380 | 7,010,500 |
| 2022-07-06 | 3.580 | 3.600 | 3.260 | 3.340 | 3.340 | 7,509,231 |
| 2022-07-05 | 3.860 | 4.160 | 3.540 | 3.580 | 3.580 | 48,254,059 |
| 2022-07-04 | 3.800 | 3.960 | 3.740 | 3.800 | 3.800 | 4,892,810 |
| 2022-07-01 | 3.760 | 4.060 | 3.720 | 3.820 | 3.820 | 15,484,930 |
| 2022-06-30 | 3.700 | 4.320 | 3.680 | 3.780 | 3.780 | 74,790,078 |
| 2022-06-29 | 3.760 | 3.780 | 3.620 | 3.640 | 3.640 | 1,262,600 |
| 2022-06-28 | 3.700 | 3.840 | 3.640 | 3.760 | 3.760 | 4,821,511 |
| 2022-06-27 | 3.600 | 3.800 | 3.540 | 3.700 | 3.700 | 2,947,500 |
| 2022-06-24 | 3.540 | 3.600 | 3.500 | 3.540 | 3.540 | 545,400 |
| 2022-06-23 | 3.500 | 3.680 | 3.500 | 3.540 | 3.540 | 1,477,000 |
| 2022-06-22 | 3.660 | 3.820 | 3.500 | 3.520 | 3.520 | 5,235,400 |
| 2022-06-21 | 3.580 | 3.780 | 3.520 | 3.620 | 3.620 | 3,225,261 |
| 2022-06-20 | 3.320 | 3.660 | 3.320 | 3.620 | 3.620 | 1,380,981 |
| 2022-06-17 | 3.240 | 3.440 | 3.160 | 3.380 | 3.380 | 3,391,140 |
| 2022-06-16 | 3.800 | 3.980 | 3.320 | 3.460 | 3.460 | 6,571,992 |
| 2022-06-15 | 3.780 | 3.880 | 3.740 | 3.780 | 3.780 | 1,126,500 |
| 2022-06-14 | 3.800 | 3.860 | 3.560 | 3.820 | 3.820 | 3,119,601 |
| 2022-06-13 | 4.000 | 4.200 | 3.640 | 3.740 | 3.740 | 10,456,810 |
| 2022-06-10 | 3.880 | 4.080 | 3.780 | 4.080 | 4.080 | 4,744,607 |
| 2022-06-09 | 3.880 | 3.940 | 3.740 | 3.840 | 3.840 | 698,100 |
| 2022-06-08 | 3.900 | 3.920 | 3.760 | 3.880 | 3.880 | 1,068,801 |
| 2022-06-07 | 3.880 | 3.980 | 3.880 | 3.920 | 3.920 | 1,875,800 |
| 2022-06-06 | 3.640 | 3.960 | 3.640 | 3.880 | 3.880 | 1,377,400 |
| 2022-06-02 | 3.620 | 3.800 | 3.620 | 3.740 | 3.740 | 738,507 |
| 2022-06-01 | 3.660 | 3.780 | 3.540 | 3.740 | 3.740 | 2,069,416 |
| 2022-05-31 | 3.840 | 3.860 | 3.660 | 3.700 | 3.700 | 3,522,331 |
| 2022-05-30 | 4.100 | 4.100 | 3.760 | 3.820 | 3.820 | 2,000,704 |
| 2022-05-27 | 4.080 | 4.160 | 3.700 | 4.000 | 4.000 | 5,523,422 |
| 2022-05-26 | 3.960 | 4.120 | 3.940 | 4.080 | 4.080 | 4,937,623 |
| 2022-05-25 | 3.840 | 3.960 | 3.760 | 3.840 | 3.840 | 3,669,063 |
| 2022-05-24 | 3.900 | 3.960 | 3.660 | 3.760 | 3.760 | 8,309,513 |
| 2022-05-23 | 3.640 | 4.160 | 3.500 | 3.940 | 3.940 | 85,047,609 |
| 2022-05-20 | 2.940 | 3.360 | 2.940 | 3.360 | 3.360 | 17,851,600 |
| 2022-05-19 | 2.880 | 3.020 | 2.860 | 2.940 | 2.940 | 952,700 |
| 2022-05-18 | 3.000 | 3.020 | 2.920 | 2.940 | 2.940 | 830,200 |
| 2022-05-17 | 2.800 | 2.960 | 2.760 | 2.960 | 2.960 | 2,290,200 |
| 2022-05-13 | 2.660 | 2.840 | 2.660 | 2.740 | 2.740 | 948,600 |
| 2022-05-12 | 2.740 | 2.780 | 2.640 | 2.660 | 2.660 | 1,056,600 |
| 2022-05-11 | 2.660 | 2.800 | 2.660 | 2.800 | 2.800 | 1,142,300 |
| 2022-05-10 | 2.740 | 2.840 | 2.600 | 2.820 | 2.820 | 1,062,600 |
| 2022-05-09 | 2.840 | 2.840 | 2.760 | 2.820 | 2.820 | 1,272,700 |
| 2022-05-06 | 3.060 | 3.160 | 2.620 | 2.800 | 2.800 | 8,582,100 |
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.