Successmore Being Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.680 | 3.680 | 3.560 | 3.660 | 2.860 | 93,853 |
| 2024-04-26 | 3.640 | 3.640 | 3.640 | 3.640 | 2.845 | 18,317 |
| 2024-04-25 | 3.700 | 3.700 | 3.640 | 3.640 | 2.845 | 11,624 |
| 2024-04-24 | 3.680 | 3.700 | 3.660 | 3.680 | 2.876 | 64,547 |
| 2024-04-23 | 3.720 | 3.760 | 3.660 | 3.760 | 2.939 | 461,937 |
| 2024-04-22 | 3.740 | 3.780 | 3.740 | 3.740 | 2.923 | 533,081 |
| 2024-04-19 | 3.760 | 3.760 | 3.580 | 3.740 | 2.923 | 107,116 |
| 2024-04-18 | 3.720 | 3.800 | 3.700 | 3.760 | 2.939 | 379,579 |
| 2024-04-17 | 3.660 | 3.720 | 3.580 | 3.720 | 2.907 | 460,703 |
| 2024-04-11 | 3.720 | 3.720 | 3.680 | 3.680 | 2.876 | 128,210 |
| 2024-04-10 | 3.720 | 3.820 | 3.700 | 3.720 | 2.907 | 443,242 |
| 2024-04-09 | 3.800 | 3.800 | 3.740 | 3.740 | 2.923 | 54,821 |
| 2024-04-05 | 3.800 | 3.900 | 3.760 | 3.800 | 2.970 | 378,827 |
| 2024-04-04 | 3.880 | 3.880 | 3.780 | 3.780 | 2.954 | 30,442 |
| 2024-04-03 | 3.880 | 3.920 | 3.880 | 3.900 | 3.048 | 2,147 |
| 2024-04-02 | 3.940 | 3.940 | 3.880 | 3.880 | 3.032 | 4,295 |
| 2024-04-01 | 3.960 | 3.960 | 3.920 | 3.940 | 3.079 | 181,776 |
| 2024-03-29 | 3.820 | 4.040 | 3.820 | 3.960 | 3.095 | 133,655 |
| 2024-03-28 | 3.900 | 3.940 | 3.780 | 3.900 | 3.048 | 371,622 |
| 2024-03-27 | 3.820 | 3.960 | 3.800 | 3.940 | 3.079 | 109,037 |
| 2024-03-26 | 3.900 | 3.940 | 3.780 | 3.800 | 2.970 | 31,076 |
| 2024-03-25 | 3.940 | 3.960 | 3.800 | 3.800 | 2.970 | 80,516 |
| 2024-03-22 | 3.880 | 3.940 | 3.820 | 3.860 | 3.017 | 83,875 |
| 2024-03-21 | 3.920 | 3.920 | 3.900 | 3.900 | 3.048 | 3,284 |
| 2024-03-20 | 3.900 | 3.980 | 3.880 | 3.920 | 3.064 | 36,632 |
| 2024-03-19 | 3.980 | 3.980 | 3.920 | 3.920 | 3.064 | 1,430 |
| 2024-03-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.095 | 2,564 |
| 2024-03-15 | 4.000 | 4.020 | 3.900 | 3.900 | 3.048 | 281,448 |
| 2024-03-14 | 3.960 | 4.060 | 3.940 | 3.980 | 3.110 | 1,033,390 |
| 2024-03-13 | 3.960 | 3.960 | 3.940 | 3.960 | 3.095 | 96,884 |
| 2024-03-12 | 3.980 | 4.080 | 3.960 | 3.960 | 3.095 | 666,951 |
| 2024-03-11 | 4.000 | 4.020 | 3.980 | 3.980 | 3.110 | 140,084 |
| 2024-03-08 | 4.060 | 4.060 | 3.980 | 4.000 | 3.126 | 326,150 |
| 2024-03-07 | 4.000 | 4.040 | 3.980 | 4.000 | 3.087 | 521,179 |
| 2024-03-06 | 3.960 | 4.120 | 3.940 | 3.980 | 3.072 | 2,938,203 |
| 2024-03-05 | 3.920 | 3.960 | 3.920 | 3.940 | 3.041 | 145,516 |
| 2024-03-04 | 4.020 | 4.100 | 3.920 | 3.920 | 3.025 | 2,408,967 |
| 2024-03-01 | 4.020 | 4.060 | 4.020 | 4.020 | 3.102 | 209,180 |
| 2024-02-29 | 4.080 | 4.080 | 4.040 | 4.040 | 3.118 | 387,537 |
| 2024-02-28 | 4.040 | 4.080 | 4.000 | 4.060 | 3.133 | 291,916 |
| 2024-02-27 | 4.000 | 4.080 | 4.000 | 4.040 | 3.118 | 670,864 |
| 2024-02-23 | 4.040 | 4.080 | 3.980 | 4.000 | 3.087 | 1,358,290 |
| 2024-02-22 | 4.060 | 4.080 | 4.040 | 4.040 | 3.118 | 274,737 |
| 2024-02-21 | 4.100 | 4.100 | 4.060 | 4.060 | 3.133 | 319,074 |
| 2024-02-20 | 4.120 | 4.140 | 4.100 | 4.100 | 3.164 | 575,369 |
| 2024-02-19 | 4.060 | 4.140 | 4.060 | 4.100 | 3.164 | 923,406 |
| 2024-02-16 | 4.080 | 4.120 | 4.060 | 4.060 | 3.133 | 411,918 |
| 2024-02-15 | 4.040 | 4.120 | 4.020 | 4.060 | 3.133 | 1,599,410 |
| 2024-02-14 | 4.080 | 4.100 | 4.040 | 4.040 | 3.118 | 1,265,810 |
| 2024-02-13 | 4.060 | 4.140 | 4.060 | 4.060 | 3.133 | 1,556,499 |
| 2024-02-12 | 4.020 | 4.060 | 4.020 | 4.040 | 3.118 | 707,116 |
| 2024-02-09 | 4.020 | 4.060 | 4.000 | 4.000 | 3.087 | 338,147 |
| 2024-02-08 | 4.060 | 4.100 | 4.000 | 4.020 | 3.102 | 1,030,232 |
| 2024-02-07 | 3.980 | 4.100 | 3.980 | 4.060 | 3.133 | 1,599,688 |
| 2024-02-06 | 3.960 | 4.220 | 3.960 | 3.980 | 3.072 | 2,897,321 |
| 2024-02-05 | 3.760 | 3.960 | 3.720 | 3.940 | 3.041 | 2,774,172 |
| 2024-02-02 | 3.600 | 3.780 | 3.600 | 3.760 | 2.902 | 486,252 |
| 2024-02-01 | 3.620 | 4.020 | 3.600 | 3.600 | 2.778 | 405,726 |
| 2024-01-31 | 3.600 | 3.600 | 3.560 | 3.560 | 2.747 | 64,421 |
| 2024-01-30 | 3.600 | 3.620 | 3.540 | 3.540 | 2.732 | 138,189 |
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.