Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.430	0.440	0.430	0.430	0.340	2,887,073
2025-07-23	0.420	0.450	0.420	0.430	0.340	6,980,987
2025-07-22	0.430	0.460	0.420	0.420	0.333	28,715,370
2025-07-21	0.380	0.420	0.370	0.420	0.333	44,836,882
2025-07-18	0.370	0.380	0.360	0.380	0.301	622,105
2025-07-17	0.370	0.380	0.360	0.370	0.293	788,728
2025-07-16	0.380	0.380	0.350	0.360	0.285	2,845,544
2025-07-15	0.390	0.400	0.370	0.380	0.301	3,622,529
2025-07-14	0.390	0.390	0.380	0.390	0.309	1,973,945
2025-07-11	0.390	0.400	0.380	0.390	0.309	3,759,692
2025-07-09	0.330	0.380	0.330	0.370	0.293	18,622,085
2025-07-08	0.300	0.340	0.300	0.330	0.261	9,565,411
2025-07-07	0.300	0.310	0.300	0.300	0.238	3,956,905
2025-07-04	0.290	0.320	0.290	0.300	0.238	9,631,464
2025-07-03	0.300	0.300	0.280	0.290	0.230	3,439,590
2025-07-02	0.290	0.300	0.280	0.290	0.230	4,588,644
2025-07-01	0.290	0.300	0.290	0.300	0.238	1,305,012
2025-06-30	0.300	0.300	0.290	0.290	0.230	1,847,155
2025-06-27	0.300	0.300	0.280	0.290	0.230	5,966,232
2025-06-26	0.310	0.310	0.290	0.290	0.230	4,571,682
2025-06-25	0.320	0.320	0.290	0.300	0.238	12,818,900
2025-06-24	0.330	0.330	0.300	0.310	0.245	9,041,303
2025-06-23	0.330	0.330	0.320	0.330	0.261	2,333,775
2025-06-20	0.330	0.340	0.320	0.320	0.253	2,512,167
2025-06-19	0.310	0.340	0.300	0.320	0.253	7,478,488
2025-06-18	0.310	0.350	0.310	0.310	0.245	12,443,591
2025-06-17	0.300	0.310	0.300	0.310	0.245	1,233,094
2025-06-16	0.300	0.310	0.290	0.300	0.238	4,521,106
2025-06-13	0.310	0.320	0.300	0.300	0.238	2,859,302
2025-06-12	0.310	0.320	0.310	0.310	0.245	1,600,988
2025-06-11	0.330	0.330	0.310	0.310	0.245	1,655,598
2025-06-10	0.330	0.340	0.300	0.310	0.245	11,026,168
2025-06-09	0.330	0.340	0.320	0.330	0.261	3,251,759
2025-06-06	0.370	0.380	0.320	0.330	0.261	12,063,524
2025-06-05	0.370	0.380	0.370	0.380	0.301	824,536
2025-06-04	0.380	0.380	0.360	0.370	0.293	500,958
2025-05-30	0.380	0.380	0.370	0.380	0.301	367,579
2025-05-29	0.390	0.390	0.370	0.370	0.293	3,325,780
2025-05-28	0.370	0.390	0.370	0.380	0.301	2,580,234
2025-05-27	0.380	0.390	0.370	0.380	0.301	4,905,060
2025-05-26	0.390	0.390	0.370	0.380	0.301	2,905,209
2025-05-23	0.390	0.390	0.370	0.380	0.301	2,385,618
2025-05-22	0.400	0.410	0.380	0.380	0.301	9,081,737
2025-05-21	0.370	0.410	0.370	0.380	0.301	10,489,897
2025-05-20	0.370	0.390	0.360	0.360	0.285	3,264,441
2025-05-19	0.390	0.400	0.360	0.370	0.293	10,290,807
2025-05-16	0.390	0.400	0.390	0.390	0.309	795,285
2025-05-15	0.400	0.410	0.380	0.390	0.309	11,441,747
2025-05-14	0.400	0.410	0.390	0.390	0.309	4,964,059
2025-05-13	0.410	0.410	0.390	0.400	0.317	8,054,657
2025-05-09	0.410	0.420	0.400	0.400	0.317	8,150,169
2025-05-08	0.430	0.440	0.410	0.410	0.325	35,139,775
2025-05-07	0.450	0.460	0.430	0.430	0.340	24,102,837
2025-05-06	0.460	0.490	0.450	0.450	0.356	24,128,682
2025-05-02	0.430	0.490	0.430	0.460	0.364	22,961,282
2025-04-30	0.420	0.440	0.420	0.420	0.333	8,827,085
2025-04-29	0.410	0.450	0.400	0.430	0.340	24,805,836
2025-04-28	0.440	0.450	0.410	0.410	0.325	6,825,864
2025-04-25	0.480	0.480	0.450	0.450	0.356	6,401,176
2025-04-24	0.490	0.490	0.470	0.480	0.380	6,657,744

← NewerPage 6 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.