Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	6.900	6.900	6.700	6.800	5.031	1,604,619
2022-11-07	6.950	6.950	6.850	6.850	5.068	1,037,052
2022-11-04	6.900	6.950	6.850	6.900	5.105	1,083,672
2022-11-03	6.900	6.950	6.850	6.900	5.105	1,135,131
2022-11-02	6.900	7.000	6.850	6.900	5.105	1,683,804
2022-11-01	7.150	7.150	6.850	6.900	5.105	3,982,414
2022-10-31	7.250	7.250	6.900	7.100	5.253	6,315,186
2022-10-28	7.400	7.450	7.200	7.250	5.364	4,023,817
2022-10-27	7.250	7.350	7.200	7.350	5.438	2,594,665
2022-10-26	7.500	7.500	7.250	7.250	5.364	7,429,854
2022-10-25	7.300	7.500	7.200	7.500	5.549	11,510,763
2022-10-21	7.300	7.400	7.200	7.250	5.364	4,564,799
2022-10-20	7.300	7.300	7.100	7.300	5.401	5,800,924
2022-10-19	7.350	7.400	7.200	7.300	5.401	9,773,684
2022-10-18	7.200	7.350	7.200	7.300	5.401	3,152,900
2022-10-17	7.100	7.300	7.050	7.200	5.327	5,356,501
2022-10-12	7.400	7.550	6.800	7.100	5.253	25,289,193
2022-10-11	7.300	7.400	7.150	7.350	5.438	12,920,066
2022-10-10	7.100	7.250	7.000	7.200	5.327	15,474,663
2022-10-07	6.800	7.150	6.800	7.100	5.253	11,457,222
2022-10-06	6.850	6.950	6.750	6.800	5.031	3,042,821
2022-10-05	6.850	6.950	6.750	6.850	5.068	2,515,976
2022-10-04	6.800	6.850	6.750	6.800	5.031	1,929,888
2022-10-03	6.850	7.000	6.750	6.750	4.994	8,154,023
2022-09-30	6.500	6.800	6.500	6.800	5.031	3,401,380
2022-09-29	6.750	6.800	6.500	6.500	4.809	3,452,488
2022-09-28	6.800	6.800	6.600	6.700	4.957	5,718,831
2022-09-27	7.250	7.450	6.200	6.650	4.920	40,485,737
2022-09-26	6.800	7.400	6.800	7.250	5.364	47,114,365
2022-09-23	6.700	6.800	6.700	6.800	5.031	1,448,506
2022-09-22	6.750	6.950	6.600	6.700	4.957	8,563,776
2022-09-21	6.800	6.800	6.600	6.700	4.957	2,483,375
2022-09-20	6.450	6.800	6.350	6.700	4.957	6,147,666
2022-09-19	6.500	6.500	6.250	6.450	4.772	1,436,778
2022-09-16	6.450	6.500	6.150	6.500	4.809	1,233,853
2022-09-15	6.650	6.650	6.450	6.450	4.772	1,076,677
2022-09-14	6.600	6.600	6.500	6.600	4.883	861,764
2022-09-13	6.650	6.650	6.550	6.600	4.883	982,787
2022-09-12	6.700	6.750	6.550	6.650	4.920	1,681,641
2022-09-09	6.650	6.750	6.600	6.700	4.957	1,174,485
2022-09-08	6.950	7.050	6.600	6.600	4.883	10,174,134
2022-09-07	6.650	6.950	6.500	6.850	5.068	6,140,341
2022-09-06	6.650	6.750	6.500	6.500	4.809	2,231,746
2022-09-05	6.750	6.900	6.550	6.600	4.883	6,874,393
2022-09-02	6.500	6.700	6.450	6.650	4.920	2,252,722
2022-09-01	6.500	6.550	6.400	6.500	4.809	696,687
2022-08-31	6.500	6.550	6.400	6.500	4.809	1,355,786
2022-08-30	6.600	6.700	6.400	6.500	4.809	3,189,333
2022-08-29	6.600	6.850	6.500	6.650	4.920	4,187,258
2022-08-26	6.800	6.800	6.550	6.650	4.920	4,386,980
2022-08-25	6.550	6.750	6.500	6.600	4.883	2,704,570
2022-08-24	6.350	6.450	6.300	6.450	4.772	561,473
2022-08-23	6.400	6.400	6.050	6.250	4.624	2,502,850
2022-08-22	6.450	6.600	6.400	6.400	4.735	421,468
2022-08-19	6.750	6.750	6.500	6.500	4.698	1,470,474
2022-08-18	6.550	6.850	6.550	6.700	4.843	1,264,246
2022-08-17	6.800	6.800	6.500	6.600	4.770	2,665,843
2022-08-16	6.900	6.900	6.650	6.700	4.843	2,698,170
2022-08-15	6.550	6.850	6.450	6.800	4.915	3,352,711
2022-08-11	6.500	6.550	6.300	6.400	4.626	1,158,804

← NewerPage 17 of 21 · 1,213 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.