Synergetic Auto Performance PCL (BKK:ASAP)
Thailand · Delayed Price · Currency is THB 1.170
-0.050 (-4.10%)
At close: Mar 2, 2026
BKK:ASAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 51,400 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 3,218 |
| Feb 26, 2026 | 1.27 | 1.35 | 1.20 | 1.28 | 1.28 | 1.59% | 12,400 |
| Feb 25, 2026 | 1.19 | 1.26 | 1.14 | 1.26 | 1.26 | 0.80% | 76,240 |
| Feb 24, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 21,400 |
| Feb 23, 2026 | 1.26 | 1.28 | 1.18 | 1.23 | 1.23 | -1.60% | 11,000 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | -0.79% | 8,200 |
| Feb 19, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 45,100 |
| Feb 18, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 15,810 |
| Feb 17, 2026 | 1.19 | 1.30 | 1.18 | 1.24 | 1.24 | 3.33% | 10,309 |
| Feb 16, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 7,600 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.18 | 1.19 | 1.19 | -3.25% | 22,710 |
| Feb 12, 2026 | 1.20 | 1.25 | 1.16 | 1.23 | 1.23 | 7.89% | 28,800 |
| Feb 11, 2026 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 11,500 |
| Feb 10, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 3,100 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.09 | 1.17 | 1.17 | -3.31% | 60,301 |
| Feb 6, 2026 | 1.16 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 10,100 |
| Feb 5, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 3,300 |
| Feb 4, 2026 | 1.15 | 1.38 | 1.15 | 1.22 | 1.22 | 6.09% | 40,800 |
| Feb 3, 2026 | 1.11 | 1.45 | 1.11 | 1.15 | 1.15 | - | 64,222 |
| Feb 2, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 12,700 |
| Jan 30, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 218 |
| Jan 29, 2026 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | - | 62,800 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,100 |
| Jan 27, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 7,800 |
| Jan 26, 2026 | 1.10 | 1.19 | 1.10 | 1.18 | 1.18 | - | 8,400 |
| Jan 23, 2026 | 1.18 | 1.23 | 1.08 | 1.18 | 1.18 | - | 244,700 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 804 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | 10,000 |
| Jan 20, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 300 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 42,000 |
| Jan 16, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | - | 1,500 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 11,000 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 6,500 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 384,200 |
| Jan 12, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 596 |
| Jan 9, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 12,511 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,000 |
| Jan 7, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 13,001 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 996 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 63,500 |
| Dec 30, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 5,300 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 20,000 |
| Dec 26, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 300 |
| Dec 25, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 1,600 |
| Dec 24, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,600 |
| Dec 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,000 |
| Dec 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 26,100 |
| Dec 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 108,105 |
| Dec 18, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 127,600 |