Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.130	1.180	1.130	1.180	1.180	112,900
2026-04-20	1.130	1.150	1.130	1.140	1.140	45,400
2026-04-17	1.130	1.140	1.090	1.090	1.090	23,500
2026-04-16	1.110	1.130	1.110	1.130	1.130	46,001
2026-04-10	1.140	1.140	1.130	1.140	1.140	34,400
2026-04-09	1.140	1.140	1.090	1.140	1.140	364,900
2026-04-08	1.170	1.200	1.120	1.150	1.150	132,000
2026-04-07	1.140	1.170	1.130	1.170	1.170	32,400
2026-04-03	1.140	1.140	1.130	1.140	1.140	36,000
2026-04-02	1.140	1.150	1.140	1.150	1.150	2,100
2026-04-01	1.150	1.150	1.110	1.140	1.140	166,100
2026-03-31	1.160	1.160	1.120	1.150	1.150	45,900
2026-03-30	1.140	1.190	1.140	1.190	1.190	5,246
2026-03-27	1.170	1.250	1.140	1.190	1.190	32,201
2026-03-26	1.150	1.170	1.120	1.170	1.170	16,300
2026-03-25	1.150	1.160	1.150	1.160	1.160	16,169
2026-03-24	1.180	1.180	1.180	1.180	1.180	100
2026-03-23	1.130	1.140	1.130	1.130	1.130	22,001
2026-03-20	1.130	1.160	1.130	1.160	1.160	6,000
2026-03-19	1.130	1.150	1.130	1.140	1.140	390,200
2026-03-18	1.140	1.150	1.130	1.150	1.150	609,900
2026-03-17	1.160	1.160	1.130	1.140	1.140	11,300
2026-03-16	1.150	1.150	1.130	1.140	1.140	17,702
2026-03-13	1.180	1.180	1.100	1.140	1.140	102,500
2026-03-12	1.150	1.180	1.150	1.180	1.180	10,504
2026-03-11	1.140	1.150	1.130	1.150	1.150	13,000
2026-03-10	1.170	1.170	1.120	1.160	1.160	51,419
2026-03-09	1.120	1.160	1.100	1.140	1.140	35,800
2026-03-06	1.170	1.170	1.120	1.170	1.170	13,510
2026-03-05	1.150	1.170	1.150	1.170	1.170	13,730
2026-03-04	1.140	1.240	1.120	1.160	1.160	69,185
2026-03-02	1.200	1.200	1.170	1.170	1.170	51,400
2026-02-27	1.280	1.280	1.220	1.220	1.220	3,218
2026-02-26	1.270	1.350	1.200	1.280	1.280	12,400
2026-02-25	1.190	1.260	1.140	1.260	1.260	76,240
2026-02-24	1.220	1.260	1.220	1.250	1.250	21,400
2026-02-23	1.260	1.280	1.180	1.230	1.230	11,000
2026-02-20	1.250	1.250	1.170	1.250	1.250	8,200
2026-02-19	1.260	1.270	1.250	1.260	1.260	45,100
2026-02-18	1.240	1.250	1.230	1.240	1.240	15,810
2026-02-17	1.190	1.300	1.180	1.240	1.240	10,309
2026-02-16	1.210	1.210	1.170	1.200	1.200	7,600
2026-02-13	1.300	1.300	1.180	1.190	1.190	22,710
2026-02-12	1.200	1.250	1.160	1.230	1.230	28,800
2026-02-11	1.190	1.200	1.140	1.140	1.140	11,500
2026-02-10	1.170	1.180	1.170	1.180	1.180	3,100
2026-02-09	1.210	1.210	1.090	1.170	1.170	60,301
2026-02-06	1.160	1.210	1.120	1.210	1.210	10,100
2026-02-05	1.160	1.200	1.160	1.200	1.200	3,300
2026-02-04	1.150	1.380	1.150	1.220	1.220	40,800
2026-02-03	1.110	1.450	1.110	1.150	1.150	64,222
2026-02-02	1.180	1.200	1.140	1.150	1.150	12,700
2026-01-30	1.170	1.200	1.170	1.200	1.200	218
2026-01-29	1.220	1.250	1.170	1.200	1.200	62,800
2026-01-28	1.200	1.200	1.200	1.200	1.200	3,100
2026-01-27	1.150	1.200	1.140	1.200	1.200	7,800
2026-01-26	1.100	1.190	1.100	1.180	1.180	8,400
2026-01-23	1.180	1.230	1.080	1.180	1.180	244,700
2026-01-22	1.180	1.180	1.180	1.180	1.180	804
2026-01-21	1.180	1.180	1.180	1.180	1.180	10,000

← NewerPage 3 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.