Successmore Being Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.048 | 765 |
| 2024-07-26 | 3.860 | 3.920 | 3.820 | 3.920 | 3.064 | 710,022 |
| 2024-07-25 | 3.860 | 3.860 | 3.620 | 3.860 | 3.017 | 523,452 |
| 2024-07-24 | 3.820 | 3.880 | 3.520 | 3.880 | 3.032 | 24,779 |
| 2024-07-23 | 3.820 | 3.840 | 3.600 | 3.820 | 2.985 | 71,387 |
| 2024-07-19 | 3.740 | 3.900 | 3.380 | 3.900 | 3.048 | 1,677,500 |
| 2024-07-18 | 3.840 | 3.840 | 3.720 | 3.760 | 2.939 | 644,084 |
| 2024-07-17 | 3.840 | 3.880 | 3.820 | 3.880 | 3.032 | 24,000 |
| 2024-07-16 | 3.900 | 3.900 | 3.880 | 3.880 | 3.032 | 13,139 |
| 2024-07-15 | 3.800 | 3.940 | 3.800 | 3.940 | 3.079 | 25,012 |
| 2024-07-12 | 3.880 | 3.900 | 3.840 | 3.900 | 3.048 | 26,654 |
| 2024-07-11 | 3.960 | 3.980 | 3.860 | 3.900 | 3.048 | 6,443 |
| 2024-07-10 | 3.900 | 3.920 | 3.860 | 3.900 | 3.048 | 28,926 |
| 2024-07-09 | 3.860 | 3.940 | 3.860 | 3.940 | 3.079 | 11,747 |
| 2024-07-08 | 4.120 | 4.120 | 3.860 | 3.860 | 3.017 | 155,904 |
| 2024-07-05 | 3.760 | 3.920 | 3.660 | 3.920 | 3.064 | 551,771 |
| 2024-07-04 | 3.680 | 3.760 | 3.660 | 3.760 | 2.939 | 155,260 |
| 2024-07-03 | 3.460 | 3.680 | 3.440 | 3.680 | 2.876 | 247,076 |
| 2024-07-02 | 3.480 | 3.560 | 3.380 | 3.560 | 2.782 | 120,272 |
| 2024-07-01 | 3.500 | 3.520 | 3.320 | 3.500 | 2.735 | 172,674 |
| 2024-06-28 | 3.400 | 3.580 | 3.380 | 3.580 | 2.798 | 426,063 |
| 2024-06-27 | 3.420 | 3.480 | 3.400 | 3.420 | 2.673 | 16,674 |
| 2024-06-26 | 3.580 | 3.580 | 3.340 | 3.420 | 2.673 | 484,555 |
| 2024-06-25 | 3.600 | 3.600 | 3.460 | 3.580 | 2.798 | 27,916 |
| 2024-06-24 | 3.480 | 3.560 | 3.440 | 3.560 | 2.782 | 199,317 |
| 2024-06-21 | 3.440 | 3.480 | 3.400 | 3.440 | 2.688 | 67,326 |
| 2024-06-20 | 3.340 | 3.560 | 3.340 | 3.560 | 2.782 | 644,590 |
| 2024-06-19 | 3.380 | 3.440 | 3.280 | 3.400 | 2.657 | 143,761 |
| 2024-06-18 | 3.400 | 3.440 | 3.360 | 3.400 | 2.657 | 52,547 |
| 2024-06-17 | 3.460 | 3.460 | 3.400 | 3.400 | 2.657 | 74,783 |
| 2024-06-14 | 3.400 | 3.560 | 3.400 | 3.560 | 2.782 | 713,949 |
| 2024-06-13 | 3.420 | 3.480 | 3.360 | 3.480 | 2.720 | 161,810 |
| 2024-06-12 | 3.400 | 3.480 | 3.400 | 3.480 | 2.720 | 65,055 |
| 2024-06-11 | 3.380 | 3.500 | 3.300 | 3.500 | 2.735 | 318,342 |
| 2024-06-10 | 3.500 | 3.500 | 3.360 | 3.480 | 2.720 | 298,612 |
| 2024-06-07 | 3.460 | 3.560 | 3.420 | 3.560 | 2.782 | 103,832 |
| 2024-06-06 | 3.440 | 3.560 | 3.440 | 3.560 | 2.782 | 366,695 |
| 2024-06-05 | 3.500 | 3.500 | 3.360 | 3.480 | 2.720 | 37,389 |
| 2024-06-04 | 3.460 | 3.460 | 3.380 | 3.400 | 2.657 | 23,116 |
| 2024-05-31 | 3.480 | 3.480 | 3.400 | 3.460 | 2.704 | 56,589 |
| 2024-05-30 | 3.400 | 3.520 | 3.380 | 3.520 | 2.751 | 449,861 |
| 2024-05-29 | 3.460 | 3.500 | 3.280 | 3.480 | 2.720 | 253,693 |
| 2024-05-28 | 3.520 | 3.520 | 3.460 | 3.480 | 2.720 | 177,726 |
| 2024-05-27 | 3.620 | 3.680 | 3.500 | 3.620 | 2.829 | 332,591 |
| 2024-05-24 | 3.500 | 3.620 | 3.460 | 3.620 | 2.829 | 244,674 |
| 2024-05-23 | 3.540 | 3.580 | 3.500 | 3.580 | 2.798 | 109,263 |
| 2024-05-21 | 3.620 | 3.620 | 3.520 | 3.600 | 2.814 | 68,337 |
| 2024-05-20 | 3.700 | 3.700 | 3.620 | 3.640 | 2.845 | 27,032 |
| 2024-05-17 | 3.540 | 3.680 | 3.440 | 3.680 | 2.876 | 1,533,853 |
| 2024-05-16 | 3.400 | 3.600 | 3.380 | 3.600 | 2.814 | 276,063 |
| 2024-05-15 | 3.500 | 3.540 | 3.300 | 3.400 | 2.657 | 126,063 |
| 2024-05-14 | 3.580 | 3.580 | 3.500 | 3.560 | 2.782 | 188,601 |
| 2024-05-13 | 3.560 | 3.680 | 3.560 | 3.680 | 2.876 | 379,705 |
| 2024-05-10 | 3.560 | 3.660 | 3.560 | 3.660 | 2.860 | 168,000 |
| 2024-05-09 | 3.620 | 3.660 | 3.420 | 3.600 | 2.814 | 686,827 |
| 2024-05-08 | 3.560 | 3.640 | 3.540 | 3.600 | 2.814 | 737,052 |
| 2024-05-07 | 3.580 | 3.640 | 3.500 | 3.640 | 2.845 | 1,606,231 |
| 2024-05-03 | 3.640 | 3.700 | 3.620 | 3.700 | 2.892 | 22,863 |
| 2024-05-02 | 3.600 | 3.640 | 3.500 | 3.640 | 2.845 | 143,876 |
| 2024-04-30 | 3.660 | 3.680 | 3.600 | 3.660 | 2.860 | 58,491 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-21 | 0.0500 THB |
| 2024-03-08 | 0.0500 THB |
| 2023-08-21 | 0.1000 THB |
| 2023-05-08 | 0.1100 THB |
| 2022-08-22 | 0.1500 THB |
| 2022-05-05 | 0.1700 THB |
| 2021-08-25 | 0.1200 THB |
| 2021-05-07 | 0.0340 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.