Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.750	6.800	6.550	6.600	4.770	1,250,652
2022-05-10	6.550	6.850	6.400	6.800	4.915	2,924,841
2022-05-09	6.700	6.700	6.450	6.650	4.806	1,577,936
2022-05-06	6.650	6.700	6.450	6.700	4.843	1,698,189
2022-05-05	6.750	6.900	6.700	6.700	4.843	1,485,726
2022-05-03	7.000	7.150	6.750	6.750	4.755	7,631,365
2022-04-29	7.000	7.050	6.900	6.900	4.861	1,724,968
2022-04-28	6.800	7.000	6.800	6.950	4.896	2,281,641
2022-04-27	6.750	6.900	6.650	6.750	4.755	4,369,767
2022-04-26	7.000	7.100	6.700	6.750	4.755	5,214,061
2022-04-25	6.900	7.100	6.850	6.950	4.896	2,689,641
2022-04-22	7.000	7.350	7.000	7.050	4.966	10,121,428
2022-04-21	7.100	7.200	6.800	6.900	4.861	6,331,576
2022-04-20	7.600	7.600	6.750	7.000	4.931	8,696,712
2022-04-19	7.550	7.800	7.400	7.600	5.354	4,881,093
2022-04-18	7.800	7.800	7.250	7.450	5.248	11,140,164
2022-04-12	7.500	7.850	7.500	7.750	5.459	4,841,430
2022-04-11	8.650	8.650	7.450	7.500	5.283	27,247,317
2022-04-08	8.800	9.000	8.700	8.800	6.199	10,461,722
2022-04-07	8.650	9.100	8.450	8.850	6.234	26,703,779
2022-04-05	8.700	8.950	8.600	8.650	6.093	12,881,553
2022-04-04	8.450	9.250	8.450	8.750	6.164	48,300,109
2022-04-01	8.500	8.650	8.000	8.300	5.847	24,151,696
2022-03-31	8.600	9.000	7.600	8.100	5.706	45,075,643
2022-03-30	9.400	10.100	8.000	8.350	5.882	117,405,308
2022-03-29	6.950	8.350	6.750	8.350	5.882	80,221,542
2022-03-28	6.300	6.600	6.100	6.450	4.544	7,367,113
2022-03-25	6.700	6.800	6.300	6.300	4.438	7,250,271
2022-03-24	6.600	6.700	6.450	6.700	4.720	22,832,756
2022-03-23	6.350	6.550	6.350	6.550	4.614	48,496,544
2022-03-22	6.350	6.400	6.300	6.300	4.438	629,052
2022-03-21	6.450	6.500	6.300	6.350	4.473	1,236,631
2022-03-18	6.350	6.700	6.300	6.400	4.508	4,071,535
2022-03-17	6.300	6.450	6.200	6.300	4.438	1,802,147
2022-03-16	5.950	6.400	5.900	6.350	4.473	8,192,460
2022-03-15	7.000	7.000	5.800	6.050	4.262	11,709,343
2022-03-14	7.000	7.000	6.850	7.000	4.931	3,400,420
2022-03-11	7.000	7.050	6.950	7.000	4.931	2,950,736
2022-03-10	7.100	7.100	6.900	7.000	4.931	1,269,347
2022-03-09	7.000	7.100	6.850	7.100	5.001	3,410,146
2022-03-08	6.850	7.100	6.600	7.000	4.931	2,078,273
2022-03-07	6.950	7.000	6.750	6.850	4.825	2,222,020
2022-03-04	7.100	7.100	6.950	7.000	4.931	1,879,073
2022-03-03	7.150	7.350	7.100	7.100	5.001	4,148,714
2022-03-02	7.400	7.400	7.050	7.100	5.001	3,776,588
2022-03-01	7.250	7.400	7.200	7.350	5.178	1,248,884
2022-02-28	7.500	7.500	7.100	7.200	5.072	2,844,883
2022-02-25	7.700	7.800	7.400	7.400	5.213	2,607,409
2022-02-24	7.850	8.200	7.500	7.550	5.318	18,493,129
2022-02-23	7.450	7.900	7.250	7.900	5.565	5,231,240
2022-02-22	7.300	7.500	7.250	7.350	5.178	1,145,684
2022-02-21	7.150	7.450	7.150	7.300	5.142	1,794,315
2022-02-18	7.050	7.150	7.000	7.100	5.001	470,905
2022-02-17	7.100	7.150	7.050	7.100	5.001	228,505
2022-02-15	6.850	7.050	6.850	7.050	4.966	276,000
2022-02-14	7.000	7.000	6.650	6.950	4.896	992,842
2022-02-11	7.000	7.200	6.650	7.000	4.931	4,439,240
2022-02-10	7.300	7.300	6.850	7.000	4.931	3,362,146
2022-02-09	7.400	7.450	7.300	7.300	5.142	2,285,557
2022-02-08	7.550	7.600	7.350	7.350	5.178	2,702,020

← NewerPage 19 of 21 · 1,218 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.