Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.300	1.300	1.290	1.290	1.290	60,700
2025-07-18	1.470	1.470	1.390	1.390	1.390	16,000
2025-07-17	1.300	1.330	1.290	1.330	1.330	13,100
2025-07-16	1.350	1.350	1.350	1.350	1.350	0
2025-07-15	1.280	1.390	1.280	1.350	1.350	2,500
2025-07-14	1.280	1.300	1.270	1.300	1.300	5,700
2025-07-11	1.280	1.300	1.280	1.300	1.300	7,600
2025-07-09	1.300	1.300	1.280	1.300	1.300	10,100
2025-07-08	1.310	1.340	1.250	1.290	1.290	39,700
2025-07-07	1.300	1.370	1.250	1.340	1.340	21,100
2025-07-04	1.300	1.320	1.300	1.320	1.320	1,600
2025-07-03	1.270	1.300	1.270	1.300	1.300	1,900
2025-07-02	1.290	1.320	1.210	1.300	1.300	33,400
2025-07-01	1.290	1.320	1.280	1.320	1.320	45,700
2025-06-30	1.390	1.390	1.280	1.350	1.350	400
2025-06-27	1.290	1.330	1.230	1.330	1.330	52,300
2025-06-26	1.400	1.400	1.290	1.330	1.330	9,200
2025-06-25	1.290	1.370	1.240	1.330	1.330	34,600
2025-06-24	1.310	1.380	1.300	1.310	1.310	80,400
2025-06-23	1.280	1.300	1.270	1.290	1.290	4,600
2025-06-20	1.280	1.300	1.280	1.290	1.290	5,500
2025-06-19	1.320	1.320	1.280	1.280	1.280	1,400
2025-06-18	1.320	1.320	1.320	1.320	1.320	100
2025-06-17	1.280	1.320	1.280	1.300	1.300	4,700
2025-06-16	1.280	1.300	1.280	1.300	1.300	1,100
2025-06-13	1.290	1.300	1.280	1.300	1.300	32,900
2025-06-12	1.230	1.310	1.230	1.300	1.300	2,500
2025-06-11	1.290	1.300	1.280	1.300	1.300	68,900
2025-06-10	1.300	1.300	1.290	1.290	1.290	6,000
2025-06-09	1.300	1.310	1.290	1.290	1.290	5,700
2025-06-06	1.300	1.310	1.290	1.310	1.310	8,300
2025-06-05	1.300	1.330	1.290	1.320	1.320	58,200
2025-06-04	1.350	1.350	1.300	1.350	1.350	5,200
2025-05-30	1.300	1.370	1.290	1.360	1.360	8,500
2025-05-29	1.320	1.430	1.290	1.370	1.370	29,700
2025-05-28	1.320	1.330	1.300	1.300	1.300	36,700
2025-05-27	1.410	1.410	1.300	1.320	1.320	6,500
2025-05-26	1.320	1.320	1.300	1.320	1.320	10,400
2025-05-23	1.300	1.360	1.290	1.320	1.320	12,600
2025-05-22	1.310	1.310	1.310	1.310	1.310	31,100
2025-05-21	1.300	1.440	1.300	1.310	1.310	32,300
2025-05-20	1.300	1.440	1.290	1.290	1.290	64,800
2025-05-19	1.350	1.350	1.300	1.320	1.320	122,900
2025-05-16	1.310	1.320	1.310	1.320	1.320	3,700
2025-05-15	1.300	1.340	1.280	1.340	1.340	21,900
2025-05-14	1.330	1.370	1.290	1.340	1.340	15,700
2025-05-13	1.360	1.450	1.320	1.370	1.370	17,500
2025-05-09	1.320	1.350	1.310	1.320	1.320	68,900
2025-05-08	1.350	1.350	1.300	1.350	1.350	13,300
2025-05-07	1.330	1.350	1.330	1.330	1.330	26,400
2025-05-06	1.330	1.360	1.320	1.350	1.350	96,200
2025-05-02	1.440	1.440	1.350	1.350	1.350	53,501
2025-04-30	1.390	1.390	1.350	1.350	1.350	55,804
2025-04-29	1.350	1.360	1.330	1.350	1.350	45,200
2025-04-28	1.340	1.370	1.320	1.370	1.370	279,907
2025-04-25	1.380	1.390	1.340	1.370	1.370	16,502
2025-04-24	1.330	1.440	1.330	1.390	1.390	3,600
2025-04-23	1.340	1.380	1.330	1.350	1.350	73,700
2025-04-22	1.360	1.380	1.330	1.330	1.330	228,977
2025-04-21	1.350	1.440	1.350	1.350	1.350	17,600

← NewerPage 6 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.