Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	6.500	6.700	6.400	6.450	4.662	2,757,061
2022-08-09	7.200	7.200	6.350	6.450	4.662	13,209,405
2022-08-08	6.400	7.000	6.400	6.900	4.987	7,462,111
2022-08-05	6.400	6.500	6.300	6.400	4.626	2,110,884
2022-08-04	6.200	6.450	6.050	6.300	4.553	3,457,345
2022-08-03	5.600	6.400	5.600	6.200	4.481	7,644,623
2022-08-02	5.650	5.750	5.550	5.600	4.048	436,242
2022-08-01	5.800	5.900	5.600	5.650	4.084	768,909
2022-07-27	5.750	5.850	5.650	5.800	4.192	664,860
2022-07-26	5.750	6.050	5.750	5.750	4.156	2,054,091
2022-07-25	5.500	5.800	5.400	5.750	4.156	1,990,142
2022-07-22	5.200	5.500	5.200	5.500	3.975	1,373,959
2022-07-21	5.000	5.350	5.000	5.250	3.795	1,439,416
2022-07-20	5.100	5.100	4.980	5.000	3.614	408,756
2022-07-19	4.980	5.050	4.940	4.960	3.585	308,620
2022-07-18	5.100	5.100	4.960	4.960	3.585	642,098
2022-07-15	5.100	5.200	4.800	4.900	3.542	3,489,410
2022-07-14	5.400	5.500	5.200	5.200	3.758	937,143
2022-07-12	5.300	5.400	5.300	5.400	3.903	843,977
2022-07-11	5.250	5.600	5.250	5.300	3.831	4,004,563
2022-07-08	5.300	5.500	5.150	5.300	3.831	4,706,284
2022-07-07	4.800	5.350	4.800	5.300	3.831	4,138,635
2022-07-06	4.620	4.940	4.620	4.800	3.469	1,091,093
2022-07-05	5.400	5.400	4.040	4.860	3.513	2,892,409
2022-07-04	5.400	5.450	5.300	5.300	3.831	488,051
2022-07-01	5.450	5.500	5.400	5.450	3.939	168,758
2022-06-30	5.500	5.550	5.450	5.450	3.939	393,474
2022-06-29	5.550	5.600	5.450	5.500	3.975	543,547
2022-06-28	5.600	5.650	5.500	5.550	4.011	501,418
2022-06-27	5.750	5.750	5.500	5.650	4.084	423,956
2022-06-24	5.500	5.600	5.450	5.500	3.975	532,704
2022-06-23	5.600	5.650	5.450	5.450	3.939	514,776
2022-06-22	5.750	5.750	5.500	5.550	4.011	1,064,856
2022-06-21	5.650	5.800	5.650	5.750	4.156	247,377
2022-06-20	5.600	5.700	5.550	5.650	4.084	483,034
2022-06-17	5.550	5.700	5.350	5.650	4.084	1,624,673
2022-06-16	5.900	5.950	5.550	5.550	4.011	1,614,273
2022-06-15	6.150	6.200	5.750	5.800	4.192	2,695,729
2022-06-14	6.050	6.250	5.950	6.050	4.373	2,144,717
2022-06-13	6.300	6.450	6.150	6.200	4.481	2,411,784
2022-06-10	6.550	6.600	6.300	6.550	4.734	1,756,079
2022-06-09	6.800	6.900	6.600	6.600	4.770	3,346,249
2022-06-08	6.700	6.800	6.650	6.800	4.915	2,791,367
2022-06-07	6.900	7.050	6.650	6.650	4.806	5,284,017
2022-06-06	6.800	6.900	6.700	6.850	4.951	2,414,293
2022-06-02	6.950	7.150	6.750	6.800	4.915	13,066,605
2022-06-01	6.700	7.150	6.500	7.150	5.168	31,136,995
2022-05-31	6.200	6.350	6.050	6.250	4.517	1,593,044
2022-05-30	6.150	6.250	6.150	6.200	4.481	660,764
2022-05-27	6.000	6.200	6.000	6.150	4.445	882,086
2022-05-26	6.150	6.150	5.950	6.050	4.373	1,624,799
2022-05-25	6.450	6.500	6.050	6.100	4.409	2,185,656
2022-05-24	6.550	6.550	6.400	6.450	4.662	1,241,533
2022-05-23	6.450	6.650	6.400	6.550	4.734	2,250,263
2022-05-20	6.100	6.450	6.100	6.350	4.590	1,766,020
2022-05-19	6.050	6.200	5.950	6.100	4.409	1,923,536
2022-05-18	5.850	6.300	5.850	6.200	4.481	3,565,514
2022-05-17	5.650	6.050	5.600	5.850	4.228	3,071,115
2022-05-13	5.900	6.050	5.300	5.550	4.011	12,879,026
2022-05-12	6.550	6.650	6.300	6.300	4.553	2,318,525

← NewerPage 18 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.