Synergetic Auto Performance PCL (BKK:ASAP)
Thailand · Delayed Price · Currency is THB 1.190
+0.020 (1.71%)
At close: Mar 27, 2026
BKK:ASAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.17 | 1.25 | 1.14 | 1.19 | 1.19 | 1.71% | 32,201 |
| Mar 26, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 16,300 |
| Mar 25, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 16,169 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 100 |
| Mar 23, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -2.59% | 22,001 |
| Mar 20, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 6,000 |
| Mar 19, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 390,200 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 609,900 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 11,300 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 17,702 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -3.39% | 102,500 |
| Mar 12, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 10,504 |
| Mar 11, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 13,000 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 51,419 |
| Mar 9, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | -2.56% | 35,800 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | - | 13,510 |
| Mar 5, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 13,730 |
| Mar 4, 2026 | 1.14 | 1.24 | 1.12 | 1.16 | 1.16 | -0.85% | 69,185 |
| 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 |