Synergetic Auto Performance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 300 |
| 2026-01-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 42,000 |
| 2026-01-16 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 1,500 |
| 2026-01-15 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 11,000 |
| 2026-01-14 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 6,500 |
| 2026-01-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 384,200 |
| 2026-01-12 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 596 |
| 2026-01-09 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 12,511 |
| 2026-01-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 |
| 2026-01-07 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 13,001 |
| 2026-01-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 996 |
| 2026-01-05 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 63,500 |
| 2025-12-30 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 5,300 |
| 2025-12-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2025-12-26 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 300 |
| 2025-12-25 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 1,600 |
| 2025-12-24 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 1,600 |
| 2025-12-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2025-12-22 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 26,100 |
| 2025-12-19 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 108,105 |
| 2025-12-18 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 127,600 |
| 2025-12-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 17,002 |
| 2025-12-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 84,100 |
| 2025-12-15 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 10,800 |
| 2025-12-12 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 3,300 |
| 2025-12-11 | 1.200 | 1.240 | 1.200 | 1.200 | 1.200 | 8,800 |
| 2025-12-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,100 |
| 2025-12-08 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 47,100 |
| 2025-12-04 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 300 |
| 2025-12-03 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,521 |
| 2025-12-02 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 31,200 |
| 2025-12-01 | 1.230 | 1.260 | 1.160 | 1.260 | 1.260 | 390,906 |
| 2025-11-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2025-11-27 | 1.220 | 1.280 | 1.210 | 1.220 | 1.220 | 23,800 |
| 2025-11-26 | 1.220 | 1.270 | 1.220 | 1.230 | 1.230 | 27,700 |
| 2025-11-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 400 |
| 2025-11-24 | 1.280 | 1.280 | 1.230 | 1.280 | 1.280 | 22,900 |
| 2025-11-21 | 1.240 | 1.330 | 1.240 | 1.260 | 1.260 | 35,706 |
| 2025-11-20 | 1.270 | 1.290 | 1.210 | 1.230 | 1.230 | 38,602 |
| 2025-11-19 | 1.220 | 1.350 | 1.220 | 1.270 | 1.270 | 48,800 |
| 2025-11-18 | 1.200 | 1.270 | 1.200 | 1.200 | 1.200 | 11,800 |
| 2025-11-17 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 35,500 |
| 2025-11-14 | 1.240 | 1.280 | 1.230 | 1.250 | 1.250 | 80,300 |
| 2025-11-13 | 1.260 | 1.280 | 1.200 | 1.200 | 1.200 | 53,400 |
| 2025-11-12 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 50,300 |
| 2025-11-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 32,200 |
| 2025-11-10 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 33,500 |
| 2025-11-07 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 92,100 |
| 2025-11-06 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 50,200 |
| 2025-11-05 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 16,000 |
| 2025-11-04 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 94,900 |
| 2025-11-03 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 19,400 |
| 2025-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 89,000 |
| 2025-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 28,000 |
| 2025-10-29 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 33,910 |
| 2025-10-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 675,102 |
| 2025-10-27 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 36,310 |
| 2025-10-22 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 30,300 |
| 2025-10-21 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 5,403 |
| 2025-10-20 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 6,100 |
← NewerPage 4 of 4 · 240 trading days
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.