Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.500	3.540	3.460	3.540	2.732	147,215
2023-10-30	3.500	3.500	3.500	3.500	2.701	3,287
2023-10-27	3.500	3.500	3.460	3.500	2.701	732,505
2023-10-26	3.480	3.500	3.440	3.480	2.686	818,779
2023-10-25	3.760	3.760	3.460	3.480	2.686	151,075
2023-10-24	3.360	3.440	3.300	3.380	2.609	709,187
2023-10-20	3.600	3.600	3.420	3.600	2.778	770,147
2023-10-19	3.600	3.760	3.580	3.700	2.856	830,152
2023-10-18	3.700	3.700	3.000	3.600	2.778	1,392,508
2023-10-17	3.680	3.680	3.660	3.680	2.840	39,160
2023-10-16	3.720	3.740	3.620	3.680	2.840	193,536
2023-10-12	3.740	3.740	3.700	3.720	2.871	183,561
2023-10-11	3.760	3.760	3.680	3.760	2.902	372,287
2023-10-10	3.400	3.860	3.360	3.760	2.902	1,223,878
2023-10-09	3.940	3.940	3.300	3.580	2.763	1,392,482
2023-10-06	4.060	4.060	3.980	4.060	3.133	148,800
2023-10-05	4.040	4.040	4.000	4.040	3.118	225,474
2023-10-04	4.000	4.060	3.980	4.060	3.133	665,446
2023-10-03	4.360	4.360	3.780	4.300	3.319	1,851,790
2023-10-02	4.400	4.400	4.280	4.360	3.365	564,404
2023-09-29	4.360	4.420	4.340	4.400	3.396	214,119
2023-09-28	4.420	4.440	4.380	4.420	3.411	151,834
2023-09-27	4.460	4.460	4.420	4.460	3.442	413,185
2023-09-26	4.440	4.500	4.420	4.500	3.473	269,943
2023-09-25	4.400	4.460	4.380	4.460	3.442	262,863
2023-09-22	4.520	4.520	4.360	4.400	3.396	350,589
2023-09-21	4.580	4.580	4.400	4.520	3.488	353,564
2023-09-20	4.700	4.700	4.500	4.580	3.535	320,223
2023-09-19	4.600	4.700	4.580	4.700	3.627	640,051
2023-09-18	4.460	4.600	4.460	4.580	3.535	350,659
2023-09-15	4.580	4.580	4.440	4.440	3.427	501,736
2023-09-14	4.680	4.680	4.460	4.600	3.550	714,074
2023-09-13	4.720	4.720	4.440	4.660	3.596	485,697
2023-09-12	4.720	4.720	4.700	4.720	3.643	138,571
2023-09-11	4.800	4.820	4.700	4.720	3.643	376,308
2023-09-08	4.860	4.960	4.660	4.800	3.704	1,748,090
2023-09-07	4.860	4.880	4.840	4.860	3.751	332,592
2023-09-06	4.860	4.860	4.820	4.860	3.751	75,040
2023-09-05	4.880	4.880	4.840	4.860	3.751	47,495
2023-09-04	4.880	4.900	4.860	4.880	3.766	78,316
2023-09-01	4.900	4.900	4.860	4.860	3.751	100,718
2023-08-31	4.900	4.900	4.820	4.900	3.782	143,517
2023-08-30	4.860	4.900	4.840	4.900	3.782	94,105
2023-08-29	4.900	4.900	4.840	4.900	3.782	160,421
2023-08-28	4.900	4.900	4.880	4.900	3.782	61,768
2023-08-25	4.900	4.900	4.880	4.900	3.782	89,558
2023-08-24	4.920	4.920	4.880	4.900	3.782	118,105
2023-08-23	4.920	4.940	4.880	4.900	3.782	203,103
2023-08-22	4.960	4.960	4.920	4.920	3.797	56,342
2023-08-21	4.980	4.980	4.940	4.940	3.812	71,368
2023-08-18	5.000	5.000	4.960	5.000	3.782	160,421
2023-08-17	5.000	5.050	4.980	5.050	3.819	1,098,189
2023-08-16	4.980	5.000	4.960	5.000	3.782	171,663
2023-08-15	5.000	5.000	4.960	4.980	3.766	167,270
2023-08-11	5.000	5.000	4.960	5.000	3.782	151,832
2023-08-10	5.050	5.050	4.960	5.000	3.782	212,874
2023-08-09	4.940	5.000	4.920	5.000	3.782	440,098
2023-08-08	4.920	4.920	4.900	4.920	3.721	95,248
2023-08-07	4.900	4.900	4.820	4.900	3.706	436,603
2023-08-04	4.760	4.940	4.760	4.940	3.736	1,089,347

← NewerPage 13 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.