Synergetic Auto Performance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1.440 | 1.440 | 1.330 | 1.400 | 1.400 | 36,400 |
| 2025-04-17 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 25,800 |
| 2025-04-16 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 14,806 |
| 2025-04-11 | 1.280 | 1.380 | 1.260 | 1.380 | 1.380 | 60,800 |
| 2025-04-10 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 2,100 |
| 2025-04-09 | 1.290 | 1.370 | 1.290 | 1.370 | 1.370 | 7,100 |
| 2025-04-08 | 1.300 | 1.300 | 1.190 | 1.290 | 1.290 | 165,525 |
| 2025-04-04 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 75,260 |
| 2025-04-03 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 60,008 |
| 2025-04-02 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 12,200 |
| 2025-04-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10,100 |
| 2025-03-31 | 1.360 | 1.420 | 1.350 | 1.400 | 1.400 | 81,202 |
| 2025-03-27 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 16,500 |
| 2025-03-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,400 |
| 2025-03-25 | 1.360 | 1.430 | 1.360 | 1.360 | 1.360 | 1,300 |
| 2025-03-24 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 5,100 |
| 2025-03-21 | 1.400 | 1.440 | 1.360 | 1.410 | 1.410 | 20,300 |
| 2025-03-20 | 1.400 | 1.420 | 1.370 | 1.410 | 1.410 | 2,200 |
| 2025-03-19 | 1.490 | 1.490 | 1.340 | 1.400 | 1.400 | 43,200 |
| 2025-03-18 | 1.400 | 1.490 | 1.350 | 1.450 | 1.450 | 12,201 |
| 2025-03-17 | 1.500 | 1.550 | 1.330 | 1.500 | 1.500 | 66,700 |
| 2025-03-14 | 1.360 | 1.500 | 1.310 | 1.450 | 1.450 | 33,300 |
| 2025-03-13 | 1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 62,100 |
| 2025-03-12 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 21,100 |
| 2025-03-11 | 1.380 | 1.380 | 1.320 | 1.370 | 1.370 | 7,200 |
| 2025-03-10 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 900 |
| 2025-03-07 | 1.380 | 1.390 | 1.330 | 1.390 | 1.390 | 33,500 |
| 2025-03-06 | 1.360 | 1.410 | 1.310 | 1.310 | 1.310 | 12,310 |
| 2025-03-05 | 1.300 | 1.420 | 1.300 | 1.400 | 1.400 | 13,400 |
| 2025-03-04 | 1.410 | 1.440 | 1.360 | 1.400 | 1.400 | 8,400 |
| 2025-03-03 | 1.440 | 1.440 | 1.300 | 1.310 | 1.310 | 82,255 |
| 2025-02-28 | 1.290 | 1.380 | 1.270 | 1.380 | 1.380 | 95,055 |
| 2025-02-27 | 1.400 | 1.400 | 1.280 | 1.380 | 1.380 | 10,141 |
| 2025-02-26 | 1.380 | 1.400 | 1.310 | 1.310 | 1.310 | 10,700 |
| 2025-02-25 | 1.300 | 1.400 | 1.300 | 1.380 | 1.380 | 5,678 |
| 2025-02-24 | 1.440 | 1.450 | 1.300 | 1.400 | 1.400 | 68,020 |
| 2025-02-21 | 1.450 | 1.490 | 1.380 | 1.390 | 1.390 | 9,912 |
| 2025-02-20 | 1.440 | 1.450 | 1.360 | 1.450 | 1.450 | 5,771 |
| 2025-02-19 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 11,903 |
| 2025-02-18 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 10,400 |
| 2025-02-17 | 1.400 | 1.470 | 1.370 | 1.440 | 1.440 | 20,951 |
| 2025-02-14 | 1.500 | 1.650 | 1.370 | 1.370 | 1.370 | 29,900 |
| 2025-02-13 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 42,620 |
| 2025-02-11 | 1.410 | 1.530 | 1.410 | 1.480 | 1.480 | 904 |
| 2025-02-10 | 1.430 | 1.580 | 1.420 | 1.430 | 1.430 | 72,800 |
| 2025-02-07 | 1.420 | 1.640 | 1.350 | 1.510 | 1.510 | 80,192 |
| 2025-02-06 | 1.390 | 1.430 | 1.390 | 1.390 | 1.390 | 34,700 |
| 2025-02-05 | 1.440 | 1.490 | 1.400 | 1.420 | 1.420 | 129,003 |
| 2025-02-04 | 1.520 | 1.520 | 1.460 | 1.480 | 1.480 | 9,900 |
| 2025-02-03 | 1.420 | 1.520 | 1.420 | 1.450 | 1.450 | 54,300 |
| 2025-01-31 | 1.570 | 1.750 | 1.520 | 1.530 | 1.530 | 99,909 |
| 2025-01-30 | 1.610 | 1.610 | 1.530 | 1.530 | 1.530 | 169,620 |
| 2025-01-29 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 98,100 |
| 2025-01-28 | 1.660 | 1.700 | 1.650 | 1.650 | 1.650 | 14,400 |
| 2025-01-27 | 1.680 | 1.760 | 1.640 | 1.700 | 1.700 | 88,413 |
| 2025-01-23 | 1.780 | 1.780 | 1.740 | 1.770 | 1.770 | 400 |
| 2025-01-22 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 24,421 |
| 2025-01-21 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 35,440 |
| 2025-01-20 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 64,878 |
| 2025-01-17 | 1.780 | 1.800 | 1.730 | 1.800 | 1.800 | 38,250 |
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.