Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.160	2.220	2.160	2.200	2.200	166,650
2026-07-17	2.260	2.280	2.160	2.160	2.160	135,200
2026-07-16	2.240	2.240	2.200	2.240	2.240	150,001
2026-07-15	2.320	2.380	2.140	2.200	2.200	986,000
2026-07-14	2.100	2.360	2.020	2.280	2.280	1,612,215
2026-07-13	2.000	2.100	2.000	2.020	2.020	125,310
2026-07-10	2.100	2.100	2.000	2.000	2.000	55,900
2026-07-09	2.000	2.040	2.000	2.000	2.000	19,601
2026-07-08	2.040	2.060	2.000	2.000	2.000	31,101
2026-07-07	2.000	2.100	2.000	2.060	2.060	63,710
2026-07-06	2.040	2.040	2.000	2.000	2.000	11,500
2026-07-03	2.040	2.040	1.990	2.040	2.040	12,901
2026-07-02	2.020	2.060	2.000	2.000	2.000	154,102
2026-07-01	2.040	2.060	2.000	2.040	2.040	18,300
2026-06-30	2.100	2.100	2.000	2.020	2.020	218,400
2026-06-29	2.140	2.180	1.990	2.020	2.020	123,400
2026-06-26	1.980	2.140	1.980	2.120	2.120	149,891
2026-06-25	2.060	2.060	2.000	2.000	2.000	23,000
2026-06-24	2.020	2.040	1.950	2.000	2.000	31,300
2026-06-23	2.000	2.080	1.950	1.960	1.960	346,200
2026-06-22	2.120	2.120	1.900	2.080	2.080	565,512
2026-06-19	2.240	2.240	2.140	2.140	2.140	213,209
2026-06-18	2.140	2.340	2.140	2.200	2.200	1,569,700
2026-06-17	2.180	2.220	2.120	2.140	2.140	87,404
2026-06-16	2.180	2.200	2.120	2.140	2.140	97,101
2026-06-15	2.120	2.200	2.120	2.180	2.180	124,200
2026-06-12	2.140	2.180	2.120	2.120	2.120	145,801
2026-06-11	2.120	2.180	2.120	2.180	2.180	121,100
2026-06-10	2.120	2.200	2.120	2.140	2.140	599,696
2026-06-09	2.080	2.200	2.080	2.120	2.120	208,800
2026-06-08	2.140	2.220	2.100	2.120	2.120	382,278
2026-06-05	2.160	2.180	2.100	2.180	2.180	201,301
2026-06-04	2.280	2.340	2.140	2.160	2.160	548,531
2026-06-02	2.280	2.300	2.240	2.280	2.280	322,982
2026-05-29	2.300	2.420	2.200	2.300	2.300	1,475,178
2026-05-28	2.240	2.320	2.100	2.180	2.180	1,551,888
2026-05-27	2.240	2.580	2.200	2.240	2.240	7,330,643
2026-05-26	1.510	1.990	1.510	1.990	1.990	2,933,010
2026-05-25	1.470	1.550	1.470	1.530	1.530	1,049,001
2026-05-22	1.490	1.490	1.420	1.470	1.470	82,900
2026-05-21	1.430	1.480	1.280	1.470	1.470	101,501
2026-05-20	1.430	1.480	1.430	1.480	1.480	29,100
2026-05-19	1.450	1.490	1.340	1.470	1.470	152,700
2026-05-18	1.480	1.490	1.450	1.470	1.470	9,800
2026-05-15	1.480	1.500	1.400	1.500	1.500	96,905
2026-05-14	1.440	1.480	1.410	1.480	1.480	204,700
2026-05-13	1.390	1.410	1.390	1.400	1.400	30,300
2026-05-12	1.320	1.390	1.320	1.390	1.390	29,100
2026-05-11	1.370	1.530	1.300	1.350	1.350	205,001
2026-05-08	1.410	1.500	1.210	1.210	1.210	119,800
2026-05-07	1.440	1.460	1.390	1.450	1.450	95,200
2026-05-06	1.360	1.450	1.340	1.450	1.450	133,701
2026-05-05	1.240	1.370	1.210	1.350	1.350	188,300
2026-04-30	1.200	1.250	1.190	1.240	1.240	34,800
2026-04-29	1.190	1.250	1.190	1.230	1.230	27,200
2026-04-28	1.180	1.210	1.170	1.200	1.200	201,400
2026-04-27	1.170	1.170	1.170	1.170	1.170	9,400
2026-04-24	1.180	1.180	1.150	1.170	1.170	56,000
2026-04-23	1.250	1.260	1.160	1.220	1.220	104,100
2026-04-22	1.150	1.200	1.130	1.200	1.200	39,000

← NewerPage 2 of 4 · 240 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.