Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.160	0.170	0.150	0.160	0.160	2,018,346
2025-10-21	0.160	0.170	0.150	0.160	0.160	3,351,627
2025-10-20	0.170	0.170	0.150	0.150	0.150	4,438,333
2025-10-17	0.160	0.170	0.160	0.160	0.160	3,504,165
2025-10-16	0.180	0.180	0.150	0.160	0.160	12,921,600
2025-10-15	0.180	0.190	0.170	0.180	0.180	2,924,558
2025-10-14	0.170	0.190	0.160	0.180	0.180	11,424,210
2025-10-10	0.170	0.180	0.170	0.170	0.170	3,139,621
2025-10-09	0.170	0.180	0.160	0.160	0.160	6,694,563
2025-10-08	0.170	0.180	0.160	0.160	0.160	4,429,321
2025-10-07	0.180	0.180	0.160	0.170	0.170	39,068,152
2025-10-06	0.190	0.210	0.180	0.200	0.158	48,820,169
2025-10-03	0.200	0.220	0.190	0.190	0.150	22,036,400
2025-10-02	0.240	0.240	0.210	0.210	0.166	25,736,301
2025-10-01	0.260	0.270	0.240	0.240	0.190	16,448,027
2025-09-30	0.290	0.300	0.250	0.260	0.206	40,810,304
2025-09-29	0.300	0.300	0.290	0.290	0.230	5,551,101
2025-09-26	0.290	0.300	0.290	0.290	0.230	4,943,407
2025-09-25	0.300	0.300	0.290	0.290	0.230	7,128,243
2025-09-24	0.300	0.320	0.290	0.290	0.230	31,573,085
2025-09-23	0.320	0.320	0.290	0.290	0.230	15,593,299
2025-09-22	0.320	0.340	0.310	0.310	0.245	22,169,688
2025-09-19	0.330	0.340	0.310	0.320	0.253	30,087,928
2025-09-18	0.310	0.350	0.310	0.330	0.261	64,303,139
2025-09-17	0.310	0.320	0.300	0.300	0.238	6,171,915
2025-09-16	0.310	0.320	0.300	0.310	0.245	2,670,248
2025-09-15	0.310	0.320	0.300	0.310	0.245	5,508,650
2025-09-12	0.310	0.320	0.310	0.310	0.245	1,226,191
2025-09-11	0.320	0.320	0.300	0.310	0.245	12,388,216
2025-09-10	0.330	0.330	0.310	0.320	0.253	14,514,815
2025-09-09	0.350	0.350	0.320	0.330	0.261	16,455,568
2025-09-08	0.330	0.360	0.320	0.350	0.277	41,850,713
2025-09-05	0.310	0.330	0.310	0.320	0.253	8,779,292
2025-09-04	0.300	0.310	0.300	0.310	0.245	8,580,224
2025-09-03	0.310	0.320	0.300	0.310	0.245	24,632,415
2025-09-02	0.310	0.320	0.300	0.310	0.245	4,587,342
2025-09-01	0.340	0.340	0.300	0.310	0.245	27,359,231
2025-08-29	0.350	0.350	0.320	0.330	0.261	18,485,689
2025-08-28	0.350	0.360	0.340	0.340	0.269	6,503,515
2025-08-27	0.370	0.380	0.350	0.350	0.277	16,279,320
2025-08-26	0.390	0.400	0.350	0.360	0.285	10,486,765
2025-08-25	0.390	0.400	0.380	0.390	0.309	11,931,692
2025-08-22	0.410	0.420	0.380	0.380	0.301	18,276,675
2025-08-21	0.400	0.430	0.380	0.410	0.325	11,757,909
2025-08-20	0.360	0.410	0.350	0.390	0.309	10,372,390
2025-08-19	0.360	0.370	0.350	0.350	0.277	585,108
2025-08-18	0.360	0.370	0.350	0.360	0.285	3,557,866
2025-08-15	0.330	0.380	0.330	0.350	0.277	6,577,698
2025-08-14	0.380	0.380	0.340	0.340	0.269	18,256,831
2025-08-13	0.400	0.400	0.370	0.380	0.301	4,541,252
2025-08-08	0.410	0.410	0.400	0.400	0.317	4,739,431
2025-08-07	0.410	0.420	0.400	0.410	0.325	3,011,115
2025-08-06	0.440	0.440	0.400	0.420	0.333	7,578,443
2025-08-05	0.420	0.430	0.410	0.430	0.340	1,140,131
2025-08-04	0.410	0.430	0.410	0.420	0.333	1,631,886
2025-08-01	0.450	0.450	0.400	0.410	0.325	5,170,904
2025-07-31	0.450	0.460	0.440	0.450	0.356	3,510,900
2025-07-30	0.450	0.450	0.430	0.440	0.348	1,734,577
2025-07-29	0.440	0.450	0.430	0.440	0.348	3,451,641
2025-07-25	0.430	0.470	0.430	0.440	0.348	17,440,401

← NewerPage 5 of 21 · 1,217 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.