Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.210	1.230	1.200	1.230	1.230	34,455
2025-10-16	1.230	1.230	1.230	1.230	1.230	10,000
2025-10-15	1.190	1.210	1.190	1.210	1.210	4,140
2025-10-14	1.200	1.210	1.190	1.210	1.210	94,310
2025-10-10	1.200	1.220	1.200	1.200	1.200	23,700
2025-10-09	1.200	1.200	1.190	1.200	1.200	24,205
2025-10-08	1.210	1.230	1.180	1.180	1.180	88,744
2025-10-07	1.230	1.230	1.210	1.230	1.230	1,600
2025-10-06	1.210	1.240	1.210	1.230	1.230	17,281
2025-10-03	1.220	1.250	1.180	1.210	1.210	223,506
2025-10-02	1.200	1.210	1.200	1.200	1.200	62,200
2025-10-01	1.230	1.240	1.190	1.200	1.200	102,800
2025-09-30	1.240	1.240	1.180	1.180	1.180	106,700
2025-09-29	1.200	1.250	1.200	1.210	1.210	14,700
2025-09-26	1.260	1.260	1.190	1.190	1.190	67,700
2025-09-25	1.250	1.250	1.210	1.250	1.250	6,100
2025-09-24	1.200	1.250	1.150	1.200	1.200	210,216
2025-09-23	1.210	1.250	1.210	1.250	1.250	702
2025-09-22	1.260	1.260	1.260	1.260	1.260	200
2025-09-19	1.220	1.220	1.210	1.220	1.220	38,700
2025-09-18	1.210	1.220	1.200	1.220	1.220	25,500
2025-09-17	1.250	1.260	1.210	1.210	1.210	65,505
2025-09-16	1.220	1.250	1.220	1.230	1.230	29,900
2025-09-15	1.230	1.230	1.210	1.230	1.230	96,015
2025-09-12	1.220	1.250	1.180	1.250	1.250	68,110
2025-09-11	1.200	1.280	1.150	1.190	1.190	143,580
2025-09-10	1.210	1.230	1.190	1.200	1.200	76,104
2025-09-09	1.240	1.240	1.200	1.220	1.220	74,822
2025-09-08	1.240	1.240	1.230	1.240	1.240	28,610
2025-09-05	1.240	1.240	1.240	1.240	1.240	1,602
2025-09-04	1.250	1.250	1.240	1.250	1.250	23,202
2025-09-03	1.250	1.250	1.240	1.250	1.250	6,700
2025-09-02	1.250	1.270	1.240	1.260	1.260	159,900
2025-09-01	1.270	1.280	1.200	1.250	1.250	121,800
2025-08-29	1.260	1.320	1.240	1.280	1.280	92,900
2025-08-28	1.280	1.350	1.250	1.250	1.250	10,900
2025-08-27	1.360	1.360	1.280	1.280	1.280	28,200
2025-08-26	1.360	1.360	1.360	1.360	1.360	1,000
2025-08-25	1.350	1.350	1.250	1.290	1.290	70,100
2025-08-22	1.300	1.330	1.270	1.330	1.330	5,300
2025-08-21	1.260	1.340	1.260	1.330	1.330	20,400
2025-08-20	1.270	1.270	1.270	1.270	1.270	100
2025-08-19	1.290	1.350	1.290	1.350	1.350	600
2025-08-18	1.290	1.290	1.290	1.290	1.290	0
2025-08-15	1.290	1.290	1.290	1.290	1.290	40,100
2025-08-14	1.290	1.290	1.280	1.280	1.280	6,100
2025-08-13	1.280	1.300	1.200	1.300	1.300	50,300
2025-08-08	1.300	1.330	1.300	1.300	1.300	30,200
2025-08-07	1.310	1.330	1.290	1.300	1.300	45,800
2025-08-06	1.290	1.330	1.280	1.330	1.330	17,200
2025-08-05	1.310	1.390	1.280	1.310	1.310	88,000
2025-08-04	1.290	1.290	1.290	1.290	1.290	2,300
2025-08-01	1.290	1.290	1.290	1.290	1.290	27,100
2025-07-31	1.280	1.310	1.280	1.300	1.300	13,200
2025-07-30	1.280	1.310	1.280	1.280	1.280	16,900
2025-07-29	1.290	1.310	1.280	1.290	1.290	20,900
2025-07-25	1.320	1.320	1.320	1.320	1.320	0
2025-07-24	1.280	1.320	1.270	1.320	1.320	6,200
2025-07-23	1.290	1.300	1.280	1.300	1.300	185,900
2025-07-22	1.370	1.370	1.280	1.290	1.290	61,800

← NewerPage 5 of 21 · 1,212 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.