Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.490	0.510	0.480	0.480	0.380	9,907,483
2025-04-22	0.500	0.510	0.490	0.490	0.388	23,208,242
2025-04-21	0.480	0.510	0.480	0.500	0.396	15,497,577
2025-04-18	0.490	0.500	0.480	0.480	0.380	3,511,704
2025-04-17	0.470	0.510	0.460	0.490	0.388	5,352,503
2025-04-16	0.450	0.470	0.430	0.470	0.372	3,632,469
2025-04-11	0.430	0.460	0.430	0.440	0.348	9,886,530
2025-04-10	0.400	0.430	0.390	0.430	0.340	9,985,522
2025-04-09	0.350	0.390	0.340	0.380	0.301	5,665,544
2025-04-08	0.390	0.390	0.350	0.360	0.285	8,019,724
2025-04-04	0.420	0.430	0.400	0.410	0.325	9,331,825
2025-04-03	0.460	0.460	0.440	0.440	0.348	5,525,236
2025-04-02	0.470	0.480	0.460	0.470	0.372	1,428,505
2025-04-01	0.470	0.480	0.460	0.470	0.372	2,772,104
2025-03-31	0.480	0.480	0.460	0.470	0.372	3,777,521
2025-03-28	0.490	0.500	0.480	0.490	0.388	2,293,265
2025-03-27	0.500	0.500	0.480	0.490	0.388	3,698,765
2025-03-26	0.500	0.510	0.490	0.490	0.388	3,100,734
2025-03-25	0.510	0.520	0.490	0.500	0.396	9,543,407
2025-03-24	0.520	0.520	0.500	0.500	0.396	2,824,673
2025-03-21	0.520	0.520	0.510	0.510	0.404	7,718,144
2025-03-20	0.530	0.530	0.510	0.510	0.404	8,803,507
2025-03-19	0.520	0.540	0.520	0.520	0.412	12,734,786
2025-03-18	0.510	0.540	0.510	0.520	0.412	19,464,384
2025-03-17	0.510	0.520	0.500	0.510	0.404	7,769,264
2025-03-14	0.520	0.520	0.510	0.510	0.404	2,926,486
2025-03-13	0.520	0.530	0.510	0.510	0.404	9,281,194
2025-03-12	0.550	0.560	0.510	0.510	0.404	29,938,384
2025-03-11	0.540	0.570	0.530	0.550	0.435	32,711,432
2025-03-10	0.540	0.600	0.540	0.540	0.428	38,014,494
2025-03-07	0.510	0.550	0.510	0.540	0.428	31,526,615
2025-03-06	0.520	0.560	0.510	0.510	0.404	43,601,262
2025-03-05	0.500	0.530	0.490	0.510	0.404	17,811,163
2025-03-04	0.510	0.510	0.490	0.490	0.388	9,602,769
2025-03-03	0.520	0.540	0.500	0.510	0.404	12,427,761
2025-02-28	0.520	0.530	0.510	0.510	0.404	11,470,112
2025-02-27	0.530	0.560	0.520	0.520	0.412	18,319,193
2025-02-26	0.520	0.530	0.510	0.520	0.412	11,571,564
2025-02-25	0.550	0.550	0.500	0.520	0.412	49,799,649
2025-02-24	0.570	0.580	0.550	0.570	0.451	17,299,976
2025-02-21	0.580	0.600	0.560	0.570	0.451	23,092,285
2025-02-20	0.600	0.640	0.570	0.570	0.451	50,062,416
2025-02-19	0.530	0.650	0.530	0.600	0.475	126,359,693
2025-02-18	0.520	0.550	0.520	0.530	0.420	21,446,898
2025-02-17	0.510	0.540	0.510	0.520	0.412	16,883,109
2025-02-14	0.540	0.550	0.520	0.530	0.420	12,124,798
2025-02-13	0.550	0.560	0.530	0.530	0.420	13,670,470
2025-02-11	0.540	0.570	0.540	0.550	0.435	31,056,380
2025-02-10	0.520	0.550	0.510	0.540	0.428	21,900,773
2025-02-07	0.530	0.530	0.490	0.520	0.412	18,169,054
2025-02-06	0.580	0.590	0.510	0.520	0.412	26,778,228
2025-02-05	0.580	0.610	0.560	0.570	0.451	25,251,590
2025-02-04	0.590	0.600	0.560	0.570	0.451	21,763,659
2025-02-03	0.600	0.600	0.550	0.570	0.451	43,094,040
2025-01-31	0.630	0.650	0.600	0.610	0.483	33,784,736
2025-01-30	0.610	0.680	0.610	0.620	0.491	103,450,291
2025-01-29	0.620	0.630	0.600	0.600	0.475	20,551,268
2025-01-28	0.610	0.620	0.600	0.610	0.483	20,277,781
2025-01-27	0.620	0.650	0.600	0.600	0.475	51,657,478
2025-01-24	0.650	0.660	0.610	0.610	0.483	38,228,852

← NewerPage 7 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.