SET · ASAP · stock
Synergetic Auto Performance Public Company Limited (ASAP) stock price history
Every SET trading session of Synergetic Auto Performance Public Company Limited from Mar 30, 2017 to Sep 28, 2026: 2,311 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASAP adjusted close, 2017 to 2026
- THB 11.27
- All time high, 2018
- THB 2.58
- 52 week high, THB 1.08 low
- 2,311
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ASAP key facts
- Synergetic Auto Performance Public Company Limited (ASAP) closed at THB 2.14 on Sep 28, 2026 on SET.
- ASAP's all time high close is THB 11.27, set on Feb 26, 2018; its all time low close is THB 0.9700 on Mar 24, 2020.
- ASAP's 52 week range is THB 1.08 to THB 2.58.
- ASAP returned +79.8% over the year to Sep 28, 2026 and -13.7% over five years.
- Since Mar 30, 2017 ASAP returned -45%, -6.2% a year compounded.
- ASAP's deepest drawdown was -91.4% from Feb 26, 2018 to Mar 24, 2020.
- DataCedar holds 2,311 daily sessions of ASAP history from Mar 30, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASAP price chart, 2017 to 2026
ASAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +0.9% |
| 6 months | +79.8% |
| Year to date | +78.3% |
| 1 year | +79.8% |
| 3 years | -5.3% |
| 5 years | -13.7% |
| 10 years | n/a |
| Since Mar 30, 2017 | -45.3% |
| Compound annual growth, 9.5 years | -6.2% |
ASAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.27 on Feb 26, 2018
- All time low close
- THB 0.9700 on Mar 24, 2020
- 52 week high
- THB 2.58 on May 27, 2026
- 52 week low
- THB 1.08 on Jan 23, 2026
- Deepest drawdown
- -91.4% from Feb 26, 2018 to Mar 24, 2020, not yet recovered
- Best single session
- +30.8% on Dec 6, 2023
- Worst single session
- -23.7% on Jul 5, 2018
- Volatility, 1 year annualised
- 52.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +39%
- Worst calendar year
- 2018, -56%
ASAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 30, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.20 | THB 2.58 | THB 1.08 | THB 2.14 | +78.3% | 33.3M | 186 |
| 2025 | THB 1.81 | THB 1.91 | THB 1.15 | THB 1.20 | -37.5% | 10.1M | 242 |
| 2024 | THB 3.26 | THB 3.92 | THB 1.79 | THB 1.92 | -37.3% | 207.3M | 243 |
| 2023 | THB 3.22 | THB 3.80 | THB 1.97 | THB 3.06 | -5.0% | 267.6M | 243 |
| 2022 | THB 2.40 | THB 4.32 | THB 1.94 | THB 3.22 | +29.8% | 727.8M | 241 |
| 2021 | THB 1.78 | THB 3.16 | THB 1.74 | THB 2.48 | +39.3% | 496.1M | 241 |
| 2020 | THB 1.88 | THB 2.64 | THB 0.9500 | THB 1.78 | -6.8% | 939.3M | 243 |
| 2019 | THB 3.10 | THB 3.90 | THB 1.80 | THB 1.91 | -38.0% | 505M | 244 |
| 2018 | THB 7.00 | THB 12.10 | THB 3.02 | THB 3.08 | -56.0% | 944.8M | 245 |
| 2017 | THB 4.09 | THB 8.54 | THB 3.46 | THB 7.00 | n/a | 2.4B | 183 |
ASAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.14 | -1.8% |
| August 2026 | THB 2.18 | +0.9% |
| July 2026 | THB 2.16 | +6.9% |
| June 2026 | THB 2.02 | -12.2% |
| May 2026 | THB 2.30 | +85.5% |
| April 2026 | THB 1.24 | +7.8% |
| March 2026 | THB 1.15 | -5.7% |
| February 2026 | THB 1.22 | +1.7% |
| January 2026 | THB 1.20 | 0.0% |
| December 2025 | THB 1.20 | -5.5% |
| November 2025 | THB 1.27 | +5.8% |
| October 2025 | THB 1.20 | +1.7% |
About the ASAP data
Daily bars. 2,311 sessions from Mar 30, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ARROW Arrow Syndicate Public Company Limited
- ARROW-R Arrow Syndicate Public Company Limited
- AS Asphere Innovations Public Company Limited
- AS-R Asphere Innovations Public Company Limited
- ASAP-R Synergetic Auto Performance Public Company Limited
- ASEFA Asefa Public Company Limited
- ASEFA-R Asefa Public Company Limited
- ASIA Asia Hotel Public Company Limited
Common questions
ASAP share price history
