Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	3.040	3.220	2.960	3.060	3.060	11,474,200
2022-05-03	2.980	3.120	2.840	3.100	3.100	10,950,000
2022-04-29	2.560	3.280	2.560	2.960	2.960	72,129,797
2022-04-28	2.580	2.620	2.500	2.560	2.560	558,600
2022-04-27	2.540	2.640	2.540	2.560	2.560	1,072,800
2022-04-26	2.480	2.800	2.480	2.600	2.600	11,764,400
2022-04-25	2.360	2.560	2.260	2.540	2.540	6,656,200
2022-04-22	2.120	2.300	2.100	2.280	2.280	2,376,200
2022-04-21	2.180	2.180	2.120	2.120	2.120	559,000
2022-04-20	2.120	2.200	2.120	2.120	2.120	565,900
2022-04-19	2.180	2.180	2.100	2.120	2.120	890,600
2022-04-18	2.140	2.180	2.120	2.140	2.140	265,700
2022-04-12	2.120	2.140	2.100	2.140	2.140	482,500
2022-04-11	2.140	2.140	2.100	2.140	2.140	196,100
2022-04-08	2.200	2.200	2.160	2.160	2.160	111,700
2022-04-07	2.180	2.200	2.140	2.160	2.160	304,300
2022-04-05	2.200	2.220	2.160	2.180	2.180	313,900
2022-04-04	2.200	2.260	2.180	2.180	2.180	1,259,700
2022-04-01	2.160	2.180	2.160	2.180	2.180	45,900
2022-03-31	2.120	2.180	2.120	2.140	2.140	375,000
2022-03-30	2.160	2.160	2.120	2.140	2.140	145,200
2022-03-29	2.140	2.160	2.120	2.160	2.160	85,100
2022-03-28	2.180	2.180	2.060	2.120	2.120	370,300
2022-03-25	2.160	2.240	2.160	2.160	2.160	346,700
2022-03-24	2.140	2.220	2.100	2.160	2.160	1,420,400
2022-03-23	2.160	2.160	2.120	2.120	2.120	493,400
2022-03-22	2.120	2.160	2.080	2.120	2.120	339,800
2022-03-21	2.100	2.160	2.080	2.080	2.080	60,000
2022-03-18	2.160	2.160	2.120	2.120	2.120	67,900
2022-03-17	2.060	2.140	2.060	2.140	2.140	286,000
2022-03-16	2.100	2.120	2.060	2.120	2.120	29,900
2022-03-15	2.100	2.100	2.020	2.060	2.060	155,200
2022-03-14	2.140	2.140	2.080	2.100	2.100	98,500
2022-03-11	2.080	2.140	2.080	2.100	2.100	247,400
2022-03-10	2.060	2.140	2.060	2.080	2.080	245,100
2022-03-09	2.000	2.200	2.000	2.060	2.060	3,620,100
2022-03-08	2.000	2.140	1.940	2.020	2.020	3,698,900
2022-03-07	2.100	2.100	1.980	2.000	2.000	736,400
2022-03-04	2.100	2.120	2.080	2.080	2.080	470,700
2022-03-03	2.100	2.140	2.100	2.140	2.140	383,000
2022-03-02	2.120	2.160	2.100	2.100	2.100	472,200
2022-03-01	2.200	2.200	2.100	2.160	2.160	574,600
2022-02-28	2.160	2.200	2.160	2.180	2.180	111,300
2022-02-25	2.160	2.200	2.140	2.160	2.160	560,900
2022-02-24	2.320	2.320	2.160	2.180	2.180	891,300
2022-02-23	2.320	2.340	2.280	2.320	2.320	90,000
2022-02-22	2.320	2.320	2.240	2.300	2.300	91,800
2022-02-21	2.240	2.340	2.220	2.300	2.300	301,700
2022-02-18	2.320	2.340	2.260	2.280	2.280	270,600
2022-02-17	2.280	2.360	2.260	2.280	2.280	401,600
2022-02-15	2.240	2.260	2.220	2.240	2.240	122,100
2022-02-14	2.280	2.280	2.200	2.220	2.220	429,300
2022-02-11	2.320	2.340	2.260	2.280	2.280	171,500
2022-02-10	2.360	2.360	2.300	2.320	2.320	374,200
2022-02-09	2.420	2.420	2.340	2.360	2.360	301,200
2022-02-08	2.400	2.460	2.380	2.380	2.380	144,700
2022-02-07	2.400	2.420	2.360	2.400	2.400	91,000
2022-02-04	2.420	2.440	2.400	2.420	2.420	134,500
2022-02-03	2.440	2.440	2.420	2.420	2.420	220,300
2022-02-02	2.400	2.460	2.360	2.420	2.420	898,800

← NewerPage 19 of 21 · 1,214 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.