Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	1.780	1.800	1.730	1.800	1.800	38,250
2025-01-16	1.790	1.790	1.790	1.790	1.790	2,200
2025-01-15	1.800	1.800	1.780	1.800	1.800	22,100
2025-01-14	1.860	1.860	1.790	1.800	1.800	19,701
2025-01-13	1.800	1.830	1.770	1.830	1.830	36,459
2025-01-10	1.820	1.820	1.800	1.820	1.820	9,400
2025-01-09	1.830	1.840	1.800	1.810	1.810	36,263
2025-01-08	1.850	1.870	1.800	1.800	1.800	11,300
2025-01-07	1.830	1.850	1.810	1.840	1.840	27,815
2025-01-06	1.830	1.830	1.830	1.830	1.830	3,000
2025-01-03	1.830	1.840	1.810	1.820	1.820	17,400
2025-01-02	1.810	1.910	1.810	1.810	1.810	92,251
2024-12-30	1.810	1.920	1.810	1.920	1.920	800
2024-12-27	1.890	1.910	1.890	1.910	1.910	16,400
2024-12-26	1.890	1.920	1.880	1.890	1.890	13,414
2024-12-25	1.920	1.920	1.880	1.890	1.890	15,400
2024-12-24	1.830	1.920	1.830	1.870	1.870	1,623
2024-12-23	1.800	1.800	1.790	1.800	1.800	46,409
2024-12-20	1.830	1.840	1.810	1.810	1.810	73,000
2024-12-19	1.820	1.850	1.820	1.820	1.820	62,800
2024-12-18	1.870	1.870	1.800	1.860	1.860	48,000
2024-12-17	1.880	1.880	1.790	1.800	1.800	405,300
2024-12-16	1.880	1.880	1.870	1.880	1.880	117,500
2024-12-13	1.860	1.970	1.860	1.880	1.880	217,800
2024-12-12	1.980	1.980	1.850	1.890	1.890	212,021
2024-12-11	1.950	1.960	1.910	1.910	1.910	64,652
2024-12-09	1.960	1.970	1.950	1.960	1.960	114,736
2024-12-06	1.940	1.970	1.930	1.960	1.960	57,503
2024-12-04	1.850	2.080	1.850	1.940	1.940	935,026
2024-12-03	2.160	2.160	2.120	2.160	2.160	41,700
2024-12-02	2.220	2.220	2.160	2.160	2.160	114,100
2024-11-29	2.160	2.220	2.140	2.160	2.160	373,419
2024-11-28	2.160	2.220	2.160	2.160	2.160	31,800
2024-11-27	2.240	2.240	2.160	2.180	2.180	147,600
2024-11-26	2.280	2.280	2.160	2.240	2.240	165,600
2024-11-25	2.220	2.240	2.220	2.220	2.220	24,000
2024-11-22	2.220	2.320	2.160	2.220	2.220	130,605
2024-11-21	2.160	2.180	2.160	2.180	2.180	106,152
2024-11-20	2.140	2.180	2.100	2.160	2.160	120,800
2024-11-19	2.220	2.220	2.140	2.220	2.220	11,400
2024-11-18	2.240	2.280	2.120	2.140	2.140	8,105
2024-11-15	2.140	2.240	2.120	2.140	2.140	16,205
2024-11-14	2.260	2.260	2.140	2.240	2.240	10,700
2024-11-13	2.140	2.240	2.140	2.140	2.140	3,901
2024-11-12	2.260	2.260	2.140	2.200	2.200	66,640
2024-11-11	2.200	2.260	2.200	2.220	2.220	7,103
2024-11-08	2.180	2.260	2.180	2.260	2.260	16,503
2024-11-07	2.300	2.300	2.200	2.240	2.240	10,103
2024-11-06	2.220	2.300	2.200	2.300	2.300	15,400
2024-11-05	2.240	2.240	2.140	2.240	2.240	17,000
2024-11-04	2.260	2.260	2.040	2.240	2.240	52,400
2024-11-01	2.260	2.280	2.220	2.260	2.260	8,600
2024-10-31	2.220	2.260	2.220	2.260	2.260	11,204
2024-10-30	2.240	2.280	2.220	2.240	2.240	188,003
2024-10-29	2.300	2.520	2.300	2.340	2.340	14,403
2024-10-28	2.300	2.400	2.280	2.280	2.280	105,800
2024-10-25	2.320	2.400	2.300	2.400	2.400	32,802
2024-10-24	2.340	2.380	2.340	2.380	2.380	30,301
2024-10-22	2.380	2.380	2.340	2.380	2.380	8,740
2024-10-21	2.340	2.420	2.340	2.420	2.420	18,400

← NewerPage 8 of 21 · 1,213 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.