Synergetic Auto Performance PCL (BKK:ASAP)
Thailand · Delayed Price · Currency is THB 1.240
-0.010 (-0.81%)
Sep 8, 2025, 3:40 PM ICT
BKK:ASAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 1,602 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 23,202 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 6,700 |
| Sep 2, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 160,600 |
| Sep 1, 2025 | 1.27 | 1.28 | 1.20 | 1.25 | 1.25 | -2.34% | 122,935 |
| Aug 29, 2025 | 1.26 | 1.32 | 1.24 | 1.28 | 1.28 | 2.40% | 92,900 |
| Aug 28, 2025 | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -2.34% | 10,900 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 34,200 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | 2,000 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -3.01% | 72,611 |
| Aug 22, 2025 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | - | 5,401 |
| Aug 21, 2025 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 4.72% | 21,905 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | 100 |
| Aug 19, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 600 |
| Aug 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 54,100 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 6,100 |
| Aug 13, 2025 | 1.28 | 1.30 | 1.20 | 1.30 | 1.30 | - | 50,300 |
| Aug 8, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 30,200 |
| Aug 7, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 49,003 |
| Aug 6, 2025 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 1.53% | 17,610 |
| Aug 5, 2025 | 1.31 | 1.39 | 1.28 | 1.31 | 1.31 | 1.55% | 88,054 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,301 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 27,100 |
| Jul 31, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 13,200 |
| Jul 30, 2025 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 16,920 |
| Jul 29, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -2.27% | 20,950 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 24, 2025 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 6,210 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 185,903 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | - | 61,800 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -7.19% | 60,700 |
| Jul 18, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | 4.51% | 16,000 |
| Jul 17, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | -1.48% | 13,100 |
| Jul 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 15, 2025 | 1.28 | 1.39 | 1.28 | 1.35 | 1.35 | 3.85% | 2,500 |
| Jul 14, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | - | 5,702 |
| Jul 11, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 7,702 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 10,200 |
| Jul 8, 2025 | 1.31 | 1.34 | 1.25 | 1.29 | 1.29 | -3.73% | 39,709 |
| Jul 7, 2025 | 1.30 | 1.37 | 1.25 | 1.34 | 1.34 | 1.52% | 21,100 |
| Jul 4, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 1,610 |
| Jul 3, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,907 |
| Jul 2, 2025 | 1.29 | 1.32 | 1.21 | 1.30 | 1.30 | -1.52% | 33,410 |
| Jul 1, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | -2.22% | 45,700 |
| Jun 30, 2025 | 1.39 | 1.39 | 1.28 | 1.35 | 1.35 | 1.50% | 409 |
| Jun 27, 2025 | 1.29 | 1.33 | 1.23 | 1.33 | 1.33 | - | 52,300 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | - | 9,201 |
| Jun 25, 2025 | 1.29 | 1.37 | 1.24 | 1.33 | 1.33 | 1.53% | 34,600 |
| Jun 24, 2025 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | 1.55% | 80,500 |