Successmore Being Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.950 | 5.950 | 5.850 | 5.900 | 4.365 | 86,779 |
| 2023-02-01 | 6.000 | 6.000 | 5.850 | 5.900 | 4.365 | 106,834 |
| 2023-01-31 | 5.950 | 6.000 | 5.900 | 5.950 | 4.402 | 330,447 |
| 2023-01-30 | 5.950 | 5.950 | 5.800 | 5.950 | 4.402 | 413,812 |
| 2023-01-27 | 5.950 | 6.000 | 5.900 | 6.000 | 4.439 | 174,191 |
| 2023-01-26 | 6.050 | 6.100 | 5.900 | 6.000 | 4.439 | 439,331 |
| 2023-01-25 | 6.050 | 6.100 | 6.000 | 6.050 | 4.476 | 548,015 |
| 2023-01-24 | 6.100 | 6.350 | 6.050 | 6.050 | 4.476 | 3,710,186 |
| 2023-01-23 | 5.950 | 6.050 | 5.950 | 6.050 | 4.476 | 1,210,013 |
| 2023-01-20 | 5.950 | 6.000 | 5.900 | 6.000 | 4.439 | 187,586 |
| 2023-01-19 | 5.950 | 6.000 | 5.900 | 6.000 | 4.439 | 74,779 |
| 2023-01-18 | 6.000 | 6.050 | 5.900 | 5.950 | 4.402 | 1,400,463 |
| 2023-01-17 | 6.100 | 6.100 | 6.000 | 6.050 | 4.476 | 171,789 |
| 2023-01-16 | 6.100 | 6.100 | 6.000 | 6.050 | 4.476 | 301,014 |
| 2023-01-13 | 6.100 | 6.150 | 5.950 | 6.100 | 4.513 | 1,873,434 |
| 2023-01-12 | 5.750 | 6.050 | 5.700 | 6.050 | 4.476 | 1,146,573 |
| 2023-01-11 | 5.750 | 5.750 | 5.650 | 5.650 | 4.180 | 158,274 |
| 2023-01-10 | 5.800 | 5.800 | 5.700 | 5.700 | 4.217 | 103,579 |
| 2023-01-09 | 5.650 | 5.800 | 5.650 | 5.800 | 4.291 | 228,792 |
| 2023-01-06 | 5.550 | 5.650 | 5.550 | 5.650 | 4.180 | 179,036 |
| 2023-01-05 | 5.550 | 5.700 | 5.500 | 5.650 | 4.180 | 288,505 |
| 2023-01-04 | 5.550 | 5.600 | 5.500 | 5.550 | 4.106 | 165,582 |
| 2023-01-03 | 5.650 | 5.650 | 5.550 | 5.600 | 4.143 | 347,663 |
| 2022-12-30 | 5.700 | 5.700 | 5.550 | 5.650 | 4.180 | 324,004 |
| 2022-12-29 | 5.550 | 5.650 | 5.500 | 5.650 | 4.180 | 310,358 |
| 2022-12-28 | 5.650 | 5.650 | 5.550 | 5.550 | 4.106 | 312,365 |
| 2022-12-27 | 5.700 | 5.700 | 5.550 | 5.650 | 4.180 | 380,385 |
| 2022-12-26 | 5.800 | 5.800 | 5.550 | 5.700 | 4.217 | 493,945 |
| 2022-12-23 | 5.750 | 5.800 | 5.650 | 5.800 | 4.291 | 484,547 |
| 2022-12-22 | 5.750 | 5.800 | 5.700 | 5.800 | 4.291 | 441,474 |
| 2022-12-21 | 5.750 | 5.800 | 5.700 | 5.800 | 4.291 | 118,994 |
| 2022-12-20 | 5.900 | 5.900 | 5.700 | 5.750 | 4.254 | 154,864 |
| 2022-12-19 | 5.950 | 5.950 | 5.750 | 5.900 | 4.365 | 349,670 |
| 2022-12-16 | 5.900 | 5.950 | 5.850 | 5.950 | 4.402 | 268,042 |
| 2022-12-15 | 5.900 | 5.950 | 5.550 | 5.900 | 4.365 | 505,648 |
| 2022-12-14 | 5.950 | 5.950 | 5.900 | 5.950 | 4.402 | 47,495 |
| 2022-12-13 | 5.950 | 5.950 | 5.850 | 5.950 | 4.402 | 200,589 |
| 2022-12-09 | 5.950 | 5.950 | 5.850 | 5.950 | 4.402 | 243,167 |
| 2022-12-08 | 5.950 | 5.950 | 5.900 | 5.950 | 4.402 | 81,221 |
| 2022-12-07 | 6.000 | 6.000 | 5.850 | 6.000 | 4.439 | 323,416 |
| 2022-12-06 | 6.000 | 6.050 | 5.950 | 5.950 | 4.402 | 171,424 |
| 2022-12-02 | 6.000 | 6.050 | 5.950 | 6.000 | 4.439 | 207,826 |
| 2022-12-01 | 6.000 | 6.000 | 5.950 | 6.000 | 4.439 | 347,885 |
| 2022-11-30 | 6.000 | 6.000 | 5.950 | 6.000 | 4.439 | 297,474 |
| 2022-11-29 | 6.000 | 6.050 | 5.950 | 6.000 | 4.439 | 329,445 |
| 2022-11-28 | 6.050 | 6.100 | 5.950 | 6.050 | 4.476 | 405,271 |
| 2022-11-25 | 6.050 | 6.050 | 5.950 | 6.050 | 4.476 | 325,594 |
| 2022-11-24 | 6.000 | 6.000 | 5.900 | 6.000 | 4.439 | 650,061 |
| 2022-11-23 | 5.950 | 6.050 | 5.950 | 6.000 | 4.439 | 375,203 |
| 2022-11-22 | 6.000 | 6.100 | 5.900 | 5.950 | 4.402 | 1,849,960 |
| 2022-11-21 | 5.900 | 6.100 | 5.800 | 6.000 | 4.439 | 1,694,804 |
| 2022-11-18 | 5.800 | 5.900 | 5.650 | 5.900 | 4.365 | 1,776,709 |
| 2022-11-17 | 5.850 | 5.850 | 5.750 | 5.750 | 4.254 | 305,505 |
| 2022-11-16 | 5.800 | 5.850 | 5.700 | 5.800 | 4.291 | 913,894 |
| 2022-11-15 | 5.700 | 5.750 | 5.650 | 5.750 | 4.254 | 1,076,221 |
| 2022-11-14 | 5.850 | 5.850 | 5.650 | 5.700 | 4.217 | 1,521,766 |
| 2022-11-11 | 6.000 | 6.000 | 5.850 | 5.850 | 4.328 | 1,706,342 |
| 2022-11-10 | 5.900 | 5.950 | 5.800 | 5.900 | 4.365 | 3,622,255 |
| 2022-11-09 | 6.850 | 6.850 | 5.700 | 5.800 | 4.291 | 21,199,697 |
| 2022-11-08 | 6.900 | 6.900 | 6.700 | 6.800 | 5.031 | 1,604,619 |
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.