Successmore Being Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.000 | 5.050 | 5.000 | 5.050 | 3.819 | 80,968 |
| 2023-05-03 | 5.150 | 5.150 | 4.960 | 5.050 | 3.736 | 528,136 |
| 2023-05-02 | 5.150 | 5.150 | 4.960 | 5.150 | 3.810 | 415,212 |
| 2023-04-28 | 5.150 | 5.150 | 5.050 | 5.150 | 3.810 | 80,591 |
| 2023-04-27 | 5.150 | 5.150 | 5.100 | 5.150 | 3.810 | 200,716 |
| 2023-04-26 | 5.350 | 5.350 | 5.150 | 5.200 | 3.847 | 119,246 |
| 2023-04-25 | 5.000 | 5.350 | 4.980 | 5.300 | 3.921 | 1,035,284 |
| 2023-04-24 | 5.000 | 5.050 | 4.980 | 5.050 | 3.736 | 212,842 |
| 2023-04-21 | 5.000 | 5.000 | 4.980 | 5.000 | 3.699 | 218,328 |
| 2023-04-20 | 4.980 | 5.000 | 4.980 | 5.000 | 3.699 | 123,697 |
| 2023-04-19 | 5.000 | 5.000 | 4.960 | 4.960 | 3.670 | 173,432 |
| 2023-04-18 | 5.000 | 5.000 | 4.980 | 5.000 | 3.699 | 138,442 |
| 2023-04-17 | 4.980 | 5.000 | 4.980 | 5.000 | 3.699 | 108,128 |
| 2023-04-12 | 4.980 | 5.000 | 4.980 | 5.000 | 3.699 | 78,695 |
| 2023-04-11 | 4.980 | 5.000 | 4.960 | 5.000 | 3.699 | 126,594 |
| 2023-04-10 | 4.980 | 5.000 | 4.960 | 5.000 | 3.699 | 95,747 |
| 2023-04-07 | 4.980 | 5.000 | 4.980 | 4.980 | 3.684 | 87,663 |
| 2023-04-05 | 5.000 | 5.050 | 4.980 | 4.980 | 3.684 | 143,697 |
| 2023-04-04 | 5.000 | 5.050 | 4.980 | 4.980 | 3.684 | 433,768 |
| 2023-04-03 | 4.980 | 5.000 | 4.980 | 5.000 | 3.699 | 36,523 |
| 2023-03-31 | 4.980 | 5.000 | 4.980 | 5.000 | 3.699 | 156,392 |
| 2023-03-30 | 5.000 | 5.000 | 4.980 | 5.000 | 3.699 | 22,105 |
| 2023-03-29 | 5.000 | 5.000 | 4.980 | 5.000 | 3.699 | 68,337 |
| 2023-03-28 | 4.980 | 5.000 | 4.960 | 5.000 | 3.699 | 110,526 |
| 2023-03-27 | 4.980 | 5.000 | 4.980 | 5.000 | 3.699 | 37,011 |
| 2023-03-24 | 4.980 | 5.000 | 4.960 | 5.000 | 3.699 | 49,012 |
| 2023-03-23 | 4.980 | 5.000 | 4.980 | 5.000 | 3.699 | 28,349 |
| 2023-03-22 | 4.980 | 5.000 | 4.960 | 5.000 | 3.699 | 85,652 |
| 2023-03-21 | 4.980 | 5.000 | 4.940 | 5.000 | 3.699 | 77,520 |
| 2023-03-20 | 4.980 | 5.000 | 4.960 | 5.000 | 3.699 | 132,000 |
| 2023-03-17 | 5.000 | 5.000 | 4.980 | 5.000 | 3.699 | 96,153 |
| 2023-03-16 | 4.980 | 5.000 | 4.920 | 5.000 | 3.699 | 380,968 |
| 2023-03-15 | 5.000 | 5.100 | 4.960 | 5.000 | 3.699 | 518,780 |
| 2023-03-14 | 5.150 | 5.150 | 4.900 | 5.100 | 3.773 | 582,695 |
| 2023-03-13 | 5.050 | 5.150 | 4.860 | 5.150 | 3.810 | 342,072 |
| 2023-03-10 | 5.450 | 5.450 | 4.900 | 5.000 | 3.699 | 1,007,379 |
| 2023-03-09 | 5.500 | 5.500 | 5.350 | 5.500 | 4.069 | 325,642 |
| 2023-03-08 | 5.500 | 5.500 | 5.450 | 5.500 | 4.069 | 45,726 |
| 2023-03-07 | 5.550 | 5.650 | 5.500 | 5.500 | 4.069 | 804,014 |
| 2023-03-03 | 5.600 | 5.600 | 5.450 | 5.500 | 4.069 | 476,210 |
| 2023-03-02 | 5.600 | 5.600 | 5.450 | 5.600 | 4.143 | 209,305 |
| 2023-03-01 | 5.600 | 5.650 | 5.550 | 5.650 | 4.180 | 73,245 |
| 2023-02-28 | 5.700 | 5.750 | 5.450 | 5.700 | 4.217 | 506,526 |
| 2023-02-27 | 5.700 | 5.700 | 5.300 | 5.700 | 4.217 | 379,080 |
| 2023-02-24 | 5.700 | 5.700 | 5.600 | 5.650 | 4.180 | 256,800 |
| 2023-02-23 | 5.650 | 5.700 | 5.600 | 5.700 | 4.217 | 90,821 |
| 2023-02-22 | 5.700 | 5.700 | 5.650 | 5.700 | 4.217 | 161,180 |
| 2023-02-21 | 5.700 | 5.750 | 5.650 | 5.750 | 4.254 | 400,295 |
| 2023-02-20 | 5.750 | 5.850 | 5.700 | 5.750 | 4.254 | 317,742 |
| 2023-02-17 | 5.800 | 6.000 | 5.650 | 5.750 | 4.254 | 1,526,147 |
| 2023-02-16 | 5.600 | 5.900 | 5.500 | 5.800 | 4.291 | 1,491,915 |
| 2023-02-15 | 5.600 | 5.650 | 5.500 | 5.550 | 4.106 | 274,132 |
| 2023-02-14 | 5.750 | 5.750 | 5.550 | 5.650 | 4.180 | 237,727 |
| 2023-02-13 | 5.800 | 5.850 | 5.750 | 5.750 | 4.254 | 96,884 |
| 2023-02-10 | 5.750 | 5.800 | 5.700 | 5.800 | 4.291 | 108,632 |
| 2023-02-09 | 5.750 | 5.800 | 5.700 | 5.800 | 4.291 | 159,410 |
| 2023-02-08 | 5.850 | 5.950 | 5.700 | 5.800 | 4.291 | 303,410 |
| 2023-02-07 | 5.850 | 5.900 | 5.800 | 5.850 | 4.328 | 132,126 |
| 2023-02-06 | 5.800 | 5.850 | 5.750 | 5.800 | 4.291 | 235,579 |
| 2023-02-03 | 5.850 | 5.900 | 5.800 | 5.800 | 4.291 | 168,762 |
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.