Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	2.400	2.400	2.360	2.400	2.400	142,500
2022-01-31	2.340	2.380	2.300	2.360	2.360	549,200
2022-01-28	2.200	2.320	2.200	2.300	2.300	611,500
2022-01-27	2.220	2.260	2.200	2.220	2.220	1,144,100
2022-01-26	2.260	2.340	2.260	2.300	2.300	204,000
2022-01-25	2.260	2.320	2.240	2.260	2.260	638,600
2022-01-24	2.360	2.480	2.280	2.280	2.280	2,396,300
2022-01-21	2.480	2.540	2.420	2.420	2.420	241,700
2022-01-20	2.580	2.600	2.000	2.480	2.480	1,519,500
2022-01-19	2.740	2.820	2.540	2.560	2.560	8,544,000
2022-01-18	2.580	2.640	2.580	2.640	2.640	1,975,800
2022-01-17	2.600	2.620	2.540	2.580	2.580	157,400
2022-01-14	2.560	2.600	2.520	2.600	2.600	392,700
2022-01-13	2.640	2.640	2.540	2.560	2.560	652,400
2022-01-12	2.640	2.700	2.580	2.600	2.600	1,696,300
2022-01-11	2.560	2.620	2.500	2.620	2.620	1,607,500
2022-01-10	2.440	2.660	2.440	2.560	2.560	13,924,500
2022-01-07	2.440	2.440	2.400	2.420	2.420	391,200
2022-01-06	2.440	2.460	2.420	2.440	2.440	232,500
2022-01-05	2.440	2.460	2.420	2.440	2.440	292,800
2022-01-04	2.400	2.540	2.380	2.440	2.440	537,200
2021-12-30	2.480	2.520	2.440	2.480	2.480	147,500
2021-12-29	2.460	2.460	2.420	2.440	2.440	104,400
2021-12-28	2.500	2.520	2.420	2.460	2.460	376,200
2021-12-27	2.500	2.500	2.460	2.500	2.500	126,200
2021-12-24	2.540	2.540	2.480	2.520	2.520	31,800
2021-12-23	2.520	2.520	2.480	2.520	2.520	321,800
2021-12-22	2.580	2.580	2.500	2.500	2.500	120,000
2021-12-21	2.640	2.640	2.500	2.540	2.540	426,900
2021-12-20	2.560	2.660	2.540	2.600	2.600	1,230,900
2021-12-17	2.560	2.580	2.520	2.560	2.560	892,200
2021-12-16	2.500	2.560	2.400	2.500	2.500	233,900
2021-12-15	2.500	2.500	2.460	2.500	2.500	122,100
2021-12-14	2.560	2.560	2.460	2.460	2.460	257,700
2021-12-13	2.480	2.600	2.480	2.520	2.520	1,258,100
2021-12-09	2.520	2.520	2.480	2.480	2.480	317,600
2021-12-08	2.480	2.600	2.460	2.500	2.500	2,041,900
2021-12-07	2.480	2.500	2.420	2.460	2.460	614,400
2021-12-03	2.480	2.480	2.400	2.400	2.400	562,000
2021-12-02	2.400	2.480	2.400	2.460	2.460	396,500
2021-12-01	2.380	2.440	2.360	2.400	2.400	179,600
2021-11-30	2.380	2.500	2.380	2.400	2.400	719,400
2021-11-29	2.400	2.500	2.360	2.380	2.380	575,600
2021-11-26	2.560	2.680	2.460	2.500	2.500	6,654,500
2021-11-25	2.500	2.600	2.460	2.560	2.560	1,841,700
2021-11-24	2.460	2.500	2.440	2.460	2.460	64,700
2021-11-23	2.460	2.520	2.460	2.460	2.460	185,100
2021-11-22	2.520	2.540	2.500	2.500	2.500	157,000
2021-11-19	2.500	2.520	2.480	2.480	2.480	167,600
2021-11-18	2.460	2.560	2.440	2.460	2.460	706,800
2021-11-17	2.480	2.500	2.440	2.480	2.480	240,200
2021-11-16	2.400	2.500	2.400	2.440	2.440	53,900
2021-11-15	2.440	2.500	2.440	2.460	2.460	106,000
2021-11-12	2.460	2.520	2.440	2.440	2.440	178,200
2021-11-11	2.480	2.500	2.460	2.480	2.480	52,200
2021-11-10	2.540	2.540	2.460	2.480	2.480	34,100
2021-11-09	2.420	2.520	2.420	2.480	2.480	292,600
2021-11-08	2.540	2.540	2.460	2.460	2.460	38,800
2021-11-05	2.500	2.500	2.460	2.480	2.480	16,200
2021-11-04	2.260	2.500	2.260	2.480	2.480	367,000

← NewerPage 20 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.