Synergetic Auto Performance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	2.460	2.480	2.360	2.360	2.360	51,401
2024-10-17	2.480	2.480	2.320	2.420	2.420	176,001
2024-10-16	2.480	2.480	2.360	2.440	2.440	10,338
2024-10-15	2.480	2.500	2.340	2.360	2.360	7,423
2024-10-11	2.340	2.380	2.340	2.340	2.340	42,103
2024-10-10	2.320	2.400	2.320	2.360	2.360	76,322
2024-10-09	2.400	2.400	2.360	2.380	2.380	24,500
2024-10-08	2.400	2.400	2.380	2.380	2.380	34,900
2024-10-07	2.480	2.480	2.380	2.400	2.400	11,300
2024-10-04	2.440	2.440	2.320	2.360	2.360	171,900
2024-10-03	2.480	2.560	2.420	2.520	2.520	92,000
2024-10-02	2.520	2.560	2.500	2.520	2.520	141,400
2024-10-01	2.560	2.560	2.560	2.560	2.560	1,800
2024-09-30	2.620	2.620	2.500	2.560	2.560	6,600
2024-09-27	2.620	2.620	2.560	2.560	2.560	138,200
2024-09-26	2.560	2.580	2.540	2.540	2.540	77,800
2024-09-25	2.700	2.720	2.600	2.600	2.600	57,220
2024-09-24	2.520	2.620	2.520	2.620	2.620	276,101
2024-09-23	2.600	2.600	2.520	2.520	2.520	16,401
2024-09-20	2.520	2.580	2.500	2.580	2.580	40,300
2024-09-19	2.480	2.540	2.480	2.520	2.520	41,900
2024-09-18	2.500	2.540	2.480	2.500	2.500	13,500
2024-09-17	2.560	2.560	2.480	2.500	2.500	68,300
2024-09-16	2.560	2.560	2.400	2.500	2.500	141,100
2024-09-13	2.560	2.560	2.500	2.500	2.500	23,000
2024-09-12	2.500	2.520	2.480	2.520	2.520	31,500
2024-09-11	2.580	2.580	2.460	2.520	2.520	85,169
2024-09-10	2.480	2.540	2.460	2.520	2.520	141,700
2024-09-09	2.440	2.600	2.440	2.480	2.480	85,100
2024-09-06	2.500	2.560	2.500	2.540	2.540	113,603
2024-09-05	2.520	2.560	2.500	2.500	2.500	87,117
2024-09-04	2.560	2.560	2.440	2.480	2.480	74,400
2024-09-03	2.480	2.500	2.420	2.420	2.420	100,700
2024-09-02	2.380	2.480	2.360	2.380	2.380	98,200
2024-08-30	2.340	2.380	2.340	2.380	2.380	4,200
2024-08-29	2.340	2.420	2.320	2.400	2.400	85,701
2024-08-28	2.380	2.480	2.360	2.400	2.400	6,237
2024-08-27	2.400	2.420	2.320	2.380	2.380	113,611
2024-08-26	2.380	2.400	2.340	2.400	2.400	15,099
2024-08-23	2.400	2.400	2.240	2.380	2.380	115,800
2024-08-22	2.300	2.380	2.240	2.360	2.360	218,106
2024-08-21	2.460	2.460	2.300	2.300	2.300	87,500
2024-08-20	2.320	2.500	2.300	2.320	2.320	60,719
2024-08-19	2.300	2.320	2.260	2.320	2.320	17,210
2024-08-16	2.280	2.300	2.140	2.300	2.300	77,703
2024-08-15	2.300	2.300	2.220	2.280	2.280	29,711
2024-08-14	2.320	2.340	2.200	2.240	2.240	15,845
2024-08-13	2.300	2.300	2.180	2.240	2.240	3,400
2024-08-09	2.180	2.240	2.180	2.220	2.220	15,200
2024-08-08	2.180	2.240	2.160	2.240	2.240	95,000
2024-08-07	2.240	2.240	2.180	2.220	2.220	16,800
2024-08-06	2.260	2.260	2.160	2.240	2.240	66,009
2024-08-05	2.280	2.400	2.140	2.160	2.160	364,247
2024-08-02	2.320	2.320	2.280	2.320	2.320	98,100
2024-08-01	2.300	2.360	2.300	2.320	2.320	8,410
2024-07-31	2.460	2.460	2.300	2.300	2.300	67,053
2024-07-30	2.280	2.380	2.280	2.340	2.340	26,800
2024-07-26	2.280	2.320	2.280	2.300	2.300	48,400
2024-07-25	2.300	2.320	2.280	2.320	2.320	6,374
2024-07-24	2.300	2.320	2.280	2.320	2.320	75,300

← NewerPage 9 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.