Successmore Being Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	3.580	3.580	3.540	3.540	2.732	189,357
2024-01-26	3.560	3.680	3.500	3.580	2.763	206,030
2024-01-25	3.520	3.520	3.500	3.520	2.717	53,434
2024-01-24	3.500	3.520	3.480	3.520	2.717	202,738
2024-01-23	3.520	3.520	3.480	3.500	2.701	92,464
2024-01-22	3.500	3.520	3.480	3.520	2.717	96,000
2024-01-19	3.500	3.520	3.480	3.480	2.686	154,484
2024-01-18	3.500	3.520	3.480	3.520	2.717	148,168
2024-01-17	3.480	3.500	3.480	3.500	2.701	45,221
2024-01-16	3.500	3.520	3.480	3.500	2.701	234,682
2024-01-15	3.500	3.520	3.500	3.520	2.717	159,410
2024-01-12	3.500	3.500	3.480	3.500	2.701	71,270
2024-01-11	3.480	3.480	3.440	3.480	2.686	256,748
2024-01-10	3.520	3.520	3.460	3.460	2.670	184,674
2024-01-09	3.500	3.500	3.460	3.500	2.701	265,364
2024-01-08	3.540	3.560	3.500	3.520	2.717	169,276
2024-01-05	3.500	3.560	3.480	3.540	2.732	374,795
2024-01-04	3.500	3.520	3.460	3.480	2.686	389,431
2024-01-03	3.520	3.520	3.480	3.500	2.701	274,231
2024-01-02	3.500	3.520	3.500	3.520	2.717	74,653
2023-12-28	3.500	3.520	3.480	3.500	2.701	250,783
2023-12-27	3.500	3.520	3.480	3.500	2.701	325,389
2023-12-26	3.500	3.520	3.480	3.480	2.686	4,537,261
2023-12-25	3.420	3.480	3.420	3.480	2.686	542,234
2023-12-22	3.460	3.480	3.420	3.480	2.686	1,045,649
2023-12-21	3.420	3.440	3.360	3.440	2.655	986,280
2023-12-20	3.440	3.460	3.380	3.440	2.655	459,332
2023-12-19	3.500	3.500	3.440	3.460	2.670	339,374
2023-12-18	3.560	3.560	3.480	3.480	2.686	278,678
2023-12-15	3.560	3.580	3.540	3.580	2.763	275,221
2023-12-14	3.520	3.560	3.520	3.560	2.747	203,122
2023-12-13	3.580	3.600	3.500	3.500	2.701	342,821
2023-12-12	3.600	3.600	3.580	3.600	2.778	187,138
2023-12-08	3.620	3.620	3.580	3.620	2.794	389,857
2023-12-07	3.640	3.660	3.600	3.660	2.825	388,445
2023-12-06	3.600	3.660	3.600	3.660	2.825	495,048
2023-12-04	3.600	3.640	3.600	3.640	2.809	412,032
2023-12-01	3.620	3.620	3.580	3.600	2.778	170,410
2023-11-30	3.640	3.640	3.600	3.620	2.794	68,337
2023-11-29	3.660	3.660	3.600	3.640	2.809	79,959
2023-11-28	3.600	3.660	3.600	3.660	2.825	77,684
2023-11-27	3.600	3.620	3.580	3.600	2.778	90,705
2023-11-24	3.600	3.600	3.580	3.600	2.778	160,933
2023-11-23	3.620	3.620	3.600	3.600	2.778	73,139
2023-11-22	3.620	3.640	3.560	3.640	2.809	86,035
2023-11-21	3.640	3.640	3.580	3.620	2.794	171,297
2023-11-20	3.660	3.660	3.620	3.640	2.809	115,579
2023-11-17	3.660	3.660	3.600	3.660	2.825	102,076
2023-11-16	3.660	3.680	3.640	3.660	2.825	83,118
2023-11-15	3.680	3.700	3.640	3.700	2.856	263,495
2023-11-14	3.700	3.700	3.640	3.660	2.825	84,632
2023-11-13	3.700	3.740	3.660	3.700	2.856	82,358
2023-11-10	3.740	3.740	3.660	3.700	2.856	29,812
2023-11-09	3.700	3.700	3.540	3.700	2.856	504,890
2023-11-08	3.700	3.700	3.600	3.700	2.856	636,631
2023-11-07	3.660	3.700	3.600	3.700	2.856	1,583,293
2023-11-06	3.460	3.700	3.460	3.700	2.856	522,985
2023-11-03	3.500	3.520	3.460	3.520	2.717	60,259
2023-11-02	3.500	3.520	3.480	3.520	2.717	197,949
2023-11-01	3.520	3.520	3.460	3.500	2.701	163,835

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.