Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	4.760	4.800	4.760	4.760	3.600	154,364
2023-08-02	4.800	4.880	4.740	4.740	3.585	289,062
2023-07-31	4.800	4.840	4.800	4.820	3.645	393,852
2023-07-27	4.820	4.820	4.780	4.800	3.630	147,663
2023-07-26	4.700	4.800	4.680	4.800	3.630	366,575
2023-07-25	4.760	4.780	4.680	4.700	3.555	434,481
2023-07-24	4.860	4.860	4.760	4.760	3.600	400,956
2023-07-21	4.840	4.860	4.800	4.860	3.676	151,579
2023-07-20	4.920	4.920	4.860	4.880	3.691	380,370
2023-07-19	4.960	4.960	4.900	4.940	3.736	160,802
2023-07-18	4.960	4.960	4.920	4.960	3.751	174,605
2023-07-17	5.000	5.000	4.940	4.960	3.751	190,737
2023-07-14	4.980	5.000	4.940	5.000	3.782	111,916
2023-07-13	4.940	5.050	4.940	5.000	3.782	646,105
2023-07-12	4.960	4.960	4.920	4.960	3.751	218,274
2023-07-11	4.960	4.960	4.900	4.960	3.751	189,474
2023-07-10	4.960	4.960	4.920	4.960	3.751	100,220
2023-07-07	4.940	4.960	4.900	4.960	3.751	111,916
2023-07-06	5.050	5.050	4.920	4.960	3.751	153,853
2023-07-05	4.960	4.980	4.960	4.980	3.766	100,834
2023-07-04	4.940	4.980	4.940	4.980	3.766	163,453
2023-07-03	4.960	4.960	4.940	4.940	3.736	161,641
2023-06-30	4.980	4.980	4.960	4.960	3.751	52,926
2023-06-29	5.000	5.000	4.980	5.000	3.782	29,684
2023-06-28	5.050	5.050	4.960	5.000	3.782	69,853
2023-06-27	5.000	5.000	4.980	4.980	3.766	100,295
2023-06-26	5.200	5.200	4.960	5.000	3.782	251,497
2023-06-23	5.100	5.150	5.050	5.150	3.895	296,084
2023-06-22	5.150	5.200	5.100	5.150	3.895	760,926
2023-06-21	5.100	5.350	5.000	5.300	4.009	1,772,210
2023-06-20	5.150	5.150	5.000	5.100	3.857	81,728
2023-06-19	5.100	5.150	5.050	5.100	3.857	67,074
2023-06-16	5.200	5.200	5.050	5.200	3.933	181,012
2023-06-15	5.150	5.250	5.050	5.200	3.933	176,210
2023-06-14	5.200	5.200	5.050	5.150	3.895	82,110
2023-06-13	5.200	5.200	5.100	5.150	3.895	38,400
2023-06-12	5.050	5.150	5.050	5.150	3.895	88,043
2023-06-09	5.150	5.150	5.100	5.150	3.895	146,779
2023-06-08	5.050	5.300	5.050	5.100	3.857	1,395,157
2023-06-07	5.000	5.200	5.000	5.000	3.782	1,578,954
2023-06-06	5.000	5.050	4.980	5.000	3.782	84,379
2023-06-02	5.000	5.050	4.940	5.050	3.819	100,295
2023-06-01	5.150	5.150	4.980	4.980	3.766	183,715
2023-05-31	5.050	5.100	5.000	5.100	3.857	92,223
2023-05-30	5.200	5.250	5.000	5.050	3.819	432,015
2023-05-29	5.150	5.250	5.000	5.200	3.933	173,558
2023-05-26	5.400	5.400	5.150	5.200	3.933	128,087
2023-05-25	5.400	5.400	5.200	5.300	4.009	313,408
2023-05-24	5.050	5.500	5.050	5.400	4.084	2,346,200
2023-05-23	5.050	5.200	5.000	5.100	3.857	223,326
2023-05-22	5.000	5.050	4.880	5.050	3.819	155,760
2023-05-19	4.820	4.980	4.780	4.900	3.706	239,751
2023-05-18	4.860	4.860	4.780	4.820	3.645	108,253
2023-05-17	4.840	4.860	4.760	4.800	3.630	500,094
2023-05-16	4.720	4.740	4.500	4.700	3.555	1,420,547
2023-05-15	4.920	4.920	4.760	4.800	3.630	190,733
2023-05-12	5.000	5.000	4.780	4.920	3.721	738,840
2023-05-11	5.000	5.050	5.000	5.050	3.819	34,232
2023-05-10	5.000	5.050	4.980	5.050	3.819	58,612
2023-05-09	5.050	5.050	5.000	5.050	3.819	80,337

← NewerPage 14 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.